Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Linda Hunt Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919HIGHLANDS NEWS-SUN VOL. 99 | NO. 177 | $1.00 Tuesday, June 26, 2018 Classifieds..... ................................ B6-7 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery .............................. Sports Obituaries ................................ A4 Todays Woman..... .......................... B1 Viewpoints ............................. A5 Weather .................. News WireSHS grad wins state elections scholarshipSEBRING „ They celebrated a winner Monday morning at the Highlands County Supervisor of Elections Of“ce, but it was not a candidate, it was a Sebring High School graduate who was the recipient of a statewide scholarship. Supervisor of Elections Penny Ogg presented Rachel Boyd with the $1,200 Jimmy Whitehouse Scholarship by the Florida State Association of Supervisor of Elections Scholarship Foundation. Boyd was one of three who received the scholarship and the “rst ever winner from Highlands County. The scholarship is named in memory of Jimmy Whitehouse, who served as the Highlands County elections supervisor from 1972 to 1996. He passed away in 2000. Ogg, reading from her letter to the scholarship committee, said Boyd achieved a 4.0 college grade point average while earning her associates degree at South Florida State College, was named to the SFSC Presidents list of top academic achievers and has received numerous awards, including Distinguished Presidents Award and two awards for leadership. She excels at being involved in the Boys & Girls Club, homeless shelters, the humane society and other local charities, working to better the lives of those who need assistance, Ogg said. Boyd will be going to the University of South Florida to major in communications/ journalism. This is so incredible; it means so much to me just being the “rst recipient here in Highlands County,Ž she said. It is hard to get local scholarships because there are so many great kids that have such academic By MARC VALEROSTAFF WRITERBy MELISSA MAINSTAFF WRITERLAKE PLACID „ Highlands County is getting ready for its annual plague, birds. These birds have an irregular migration pattern that brings them through the county, several weeks before the Fourth of July. Their timing, like all feathered fowl is impeccable. They threaten crops and, after all, Highlands County depends on its agriculture to survive. Concerned neighbors run to the nearest “reworks tent to buy enough ammo to scare off every bird in Florida away. Agricultural waivers are signed, because of course, “reworks are illegal in Florida. You read that correctly; despite the evidence, it is in black and white, Chapter 791 of the Florida Statutes outlines the sale of “reworks. Alfred Hitchcock should have taken a page out of our countys play book. Seriously, consumer “reworks are illegal but before you get your Roman Candle in a twist, there are some fun(ish) explosives you can buy. Sparklers, for instance, are legal and the Florida Fire Marshals Of“ce has a “le available online with 75 pages of approvedŽ brands to purchase. Also legal and safer pyrotechnics, which still have sinister names, are the snake and glow worm because of the limited ammunition they contain.Fireworks stands are popping upBy KIM LEATHERMANSTAFF WRITERSEBRING „ Contract negotiations will resume next month between the School Board of Highlands County and its employees with instructional bargaining on July 17 and non-instructional on July 18. The teachers and school support employees worked the entire 2017-18 school year under the 2016-17 agreements so the negotiating teams may work out tentative agreements covering two years. The districts “nancial situation continues to be tight with apparently little in the way of available funds to provide pay increases despite a salary study that showed a number of positions that were being paid less than at other similar districts. Florida Education Association area representative Jim Demchak, who is part of the teacher and support personnel Union rep questions districts negotiating costsBy MARC VALEROSTAFF WRITER ? News-Sun reporter who recently passed away. 20. A terrible act of violence that occurred at Maryland Fried Chicken on June 21. ACROSS 2. This section of the newspaper tells readers about fun places to visit. 3. In addition to great local news, the newspaper also provides a way to save money by offering these in our product. 6. This section of the newspaper will make you laugh. 13. The name of the local state park. 14. The section of the newspaper where people advertise employment opportunities, garage sales and other types of merchandise. 15. This special section is available every Saturday. (Hint: two of the words start with the same letter.) 21. To “nd past articles you need to search this section in the online edition of the paper. 22. Which drug was the focus of a recent drug sting? 23. The season that starts on June 1 and can deliver large amounts of rain and wind. DOWN 1. Largest lake in the county. 4. The section of the newspaper that lists information about the lives of those who have recently died. 5. Tempers ”ared about the increases, but they are used to fund emergency services that protect our homes. 7. To receive the paper at your doorstep every morning or to read it online, you need this. 8. The last name of the newspapers executive editor. 9. The name of the awards given by Highlands News-Sun for the physician of the year, nurse of the year, etc. 10. The name of the free weekly newspaper distributed by Highlands News-Sun. 11. This section of the newspaper is available every Monday and helps people take better care of themselves. 12. Opinions are submitted to the newspaper in the form of letters and ... 16. This section of the paper is available every Wednesday and features recent community events. 17. How many public high schools does Highlands County have? 18. To “nd instant news online check our social media page on ... 19. Last name of the Highlands This crossword puzzle will test your knowledge of our newspaper. Go online or grab a few past editions of the newspaper for help completing this puzzle. SEBRING „ The first crossword puzzle was published on Dec. 21, 1913, almost like a Christmas present to people, both young and old, around the world. Like the gifts we get at Christmas, crossword puzzles are fun, but they are also practical „ improving our minds, relaxing our anxieties and possibly preventing debilitating diseases such as Alzheimers disease. Arthur Wynne, a journalist, created the first crossword puzzle, which appeared in the New York Sun. Wynnes puzzle was in the shape of a diamond, and the pastime soon became so popular that newspapers across America were including puzzles for their readers. Interestingly, the puzzle is called Funs Word-Cross Puzzle.Ž The lore is that after a few weeks of printing the word-crossŽ puzzle, a typesetter accidentally switched the words around and the new phrase stuck. In England, the popular pastime almost spelled disaster for the Allied forces. According to the Washington Post, code words for the D-Day operation were being printed as answers to the crossword puzzles by The Daily Telegraph, a British newspaper. Leonard Dawe, headmaster of a local boys school, often asked students for words to include on the crosswords. With American forces scattered throughout the area, students probably heard the code words from servicemen and innocently passed them along. Some of the answers given on the crosswords were actually the beaches where U.S. forces planned to land. The problem was eventually solved when MI5 visited Dawe and interrogated him; MI5 informed him about the problems created by his crosswords. Although the effect of simple Helpful benefits and hidden dangersHistory of crossword puzzles:CROSSWORDS | 6 MARC VALERO/STAFFFrom left: Scholarship recipient Rachel Boyd and her parents, Korene and Alan, Highlands Assistant Supervisor of Elections Karen Kensinger, Wanda Whitehouse and Highlands Supervisor of Elections Penny Ogg who presented Boyd with the Jimmy Whitehouse ScholarshipŽ by the Florida State Association of Supervisors of Elections Scholarship Foundation. BOYDWINNER | 6 LETHBRIDGE DEMCHAKDISTRICT | 6 JOHN MCMULLEN/STAFFBe safe and attend a public reworks show put on by professionals such as this one from Lake Jackson last year.SAFETY | 6

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Tuesday, June 26, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com The following people were arrested on felony charges and booked into the Highlands County jail on June 19:William Ray Bryson, 36, Sebring, charged with domestic battery by strangulation. Sheena Kristen Garcia, 35, Sebring, charged with possession of oxycodone within 1,000 feet of a church with intent to sell direct. Michael Bernard McCune, 25, Sebring, charged with probation violation. Thomas Aaron Mitchell, 34, Sebring, on charges of violation of condition of release. Jason Alexander Pinion, 41, Frostproof, on charges of amphetamine traf“cking, using a two-way communication device to facilitate a felony, fail to register as sex offender, drug production, sex offender violation and drug production. Dustin Howard Schilling, 38, Sebring, on charges of possession of a weapon by convicted felon and driving while license suspended. Jeffery Charles Trent, 61, Sebring, on charges of drug possession and drug equipment possession. The following people were arrested on felony charges and booked into the Highlands County jail on June 20:Essence Tenay Marc, 18, Avon Park, on two charges of failure to appear. Brandon McKay Pope, 23, Lake Placid, charged with cruelty towards a child. Ernest James Spencer, 51, Lake Placid, on charges of false imprisonment of an adult, domestic battery and criminal mischief. David James Tam, 34, Sebring, charged with criminal mischief. Darris Tyrone Tyson, 20, Avon Park, charged with possession of a weapon by convicted felon. The following person was arrested on felony charges and booked into the Highlands County jail on June 21:Heather Patricia Bieger, 26, Sebring, on charges of drug possession, using a two-way communication device to facilitate a felony, drug selling, drug traf“cking, two charges of drug equipment possession and two charges of amphetamine traf“cking. SMARTER 5 THINGS That Will Make You 1. Vanilla is the only fruit-bearing member of the orchid family. 2. The ”ower that produces the vanilla bean lasts only one day. The beans are hand-picked and then cured, wrapped, and dried in a process that takes four to six months. Only the melipona bee, found in Central America, can pollinate vanilla. In other parts of the world, humans duplicate the process using a wooden needle. 3. After saffron, vanilla is the most expensive spice in the world. 4. Pure vanilla extract contains 13.35 ounces of vanilla beans per gallon during extraction, according to U.S. Food and Drug Administration speci“cations. One tablespoon of vanilla extract has 37 calories, a large portion of which comes from sugars and alcohol. 5. Nearly 30 percent of Americans choose vanilla as their No. 1 ice cream ”avor. Chocolate ranks second, with less than 10 percent of the vote. Source: webmd.com Name: Juliet Sex: Female Info: Juliet is a 10-yearold senior whose family passed away. She is a beautiful and sweet cat who loves to be petted. Adoption fees: Dogs: $75 Adoption fees for dogs include: Animal testing (parvo and heartworm), spay or neuter, vaccinations, microchip and a lifetime membership to obedience classes. Cats: $40 Adoption fees for cats include: Animal testing (feline leukemia-AIDS), spay or neuter, microchip and vaccinations. The Humane Society of Highlands County, 7321 Haywood Taylor Blvd., is open 10 a.m. to 4 p.m. Wednesday through Sunday. Closed Monday and Tuesday. Call the humane society at 863-655-1522. Tuesday is our low cost vaccination clinic, It is open from 10 a.m. 3 p.m. No appointment needed. We do vaccines, worming, and nail trim. Now offering low-cost dental care. We also have our low cost spay/neuter on Tuesday by appointment only. Call 863-655-1522 to schedule.Pet of the weekSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOJuliet is a 10-year-old senior who loves to be petted. POLICE BLOTTER Spring Lake water plant deal completedSEBRING „ The Spring Lake Improvement District board met Wednesday, June 20 to sign the legal closing documents for the purchase of a backup water plant. Residents of the District have wanted a backup water plant for years. The purchase created a backup redundancy water supply system for the current plant off of Dwayne Palmer Drive. The old power and water plants on Haywood Taylor Boulevard have changed hands many times from Phillips Power in 1982 to the current owner, Southern Salvage. Barney Cook is the owner of Southern Salvage and is currently dismantling the power plant and planning on selling the property afterward. Spring Lake Director of Operation Clay Shrum approached Cook in December 2017 about selling the water plant to the District. Cook agreed to give the District time to perform its due diligence and then decide if it wanted to proceed with a purchase. After working with the Florida Rural Water Association, the Florida Department of Health in Highlands County, the Environmental Protection Agency, and its own engineer, Spring Lake wanted the plant even more. The only thing it liked more than the plant was the asking price „ $200,000 plus closing costs of $3,091.72. The sale price also includes the wells, tanks, pumps and two acres of land to provide the necessary set-backs. The Districts engineer said the price to build a new water plant of the same size and quality would be between $2-3 million. In the meeting, District Administrator Diane Angell explained the funding for the closing was going to come from moving funds from the operating reserves to capital outlay. After a brief discussion to ensure it was a good value, District Attorney Bill Nielander and Cook left the room to sign the closing papers and the plant changed ownership. The only issue the board showed mild concern with was getting an easement from the county to access the property for maintenance. I have correspondence from the countys engineering services, which implies that an easement will not be a problem. We should know soon,Ž Shrum said. The board thanked Cook for his assistance throughout the sale. It took a lot of forethought by Clay,Ž Chairman Bill Lawens said at the meeting. This will be a good thing for the community.Ž District Manager Joe Decerbo couldnt have been happier with the sale. Now we have a backup system,Ž he said. It will take us a year, or year and a half, to get it completely upgraded and renovated to meet our needs. Having a backup was the number one issue for our community because if anything were to happen to our original plant, we would be out of luck because we couldnt hook up with Sebring. This is perfect for us.ŽBy KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN/STAFF The old water plant on Haywood Taylor Boulevard was purchased by Spring Lake Improvement District on Wednesday, June 20 for $200,000 plus closing costs. 863-385-SKIN (7546)HeartlandSkinCenter.comJennifer A. Wolf, PA-C5825 US 27 North Sebring, FL 33872 Heartland Skin CenterOur Specialty is You Have you Had Your Skin Cancer Screening This Year? Have you Had Your Skin Cancer Screening This Year?Now Accepting New PatientsComplete range of skin services available including: OF 6 ) m C r t h 7 2 adno=3584691 Caregiver Support Group 725 South Pine Street Sebring, Florida 33870RSVP:863-385-0161 ext. 0www.palmsofsebring.com Refreshments to be served. Please see Social Services for more details. Friday, July 6, 2018 at 1:00 pmpresented by:ROBERT KLUKOFF PSY.D. adno=3588348 adno=3582742

PAGE 3

Tuesday, June 26, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com SALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p3201 US Hwy 27 South, Sebring(863) 314-5303LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAYSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY 20 YEAR / 200,000 MILE WARRANTY EXCLUSIVELY AT ALAN JAY FORD!*Financing with Ford Motor Credit with credit approval, must take delivery from dealer stock by 6/30/18. Not all applicants wil l qualify. See dealer for quali“ cations and complete details. Payments @ 4.29% for 77 months + tax & tag WAC. Prices exclude tax, tag, title & $699 dealer fee. Stock photos, actual vehicles may be a different color. Vehicles sub ject to prior sale. Dealer not responsible for typographical errors. WE BUY CARS.ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALAN JAY ALAN JAY ALAN JAYSEBRINGNEW 2018 FOCUS SE STK#F256446 NEW 2018 FUSION SE STK#F107284 $19,986*BLOWOUT PRICEMSRP $26,160NEW 2018 FIESTA SE STK#F111512 $13,465*$16,987*$18,853*BLOWOUT PRICE BLOWOUT PRICE BLOWOUT PRICEMSRP $17,315MSRP $22,905MSRP $24,845NEW 2018 ESCAPE S STK#FB79869 $23,931*BLOWOUT PRICEMSRP $30,310NEW 2018 EDGE SE STK#FC10107 $49,986*BLOWOUT PRICEMSRP $55,740NEW 2018 EXPEDITION XLT STK#FA27414 $36,564*BLOWOUT PRICEMSRP $48,790NEW 2018 F150 XLT STK#FD29551 $30,523*BLOWOUT PRICEMSRP $35,740NEW 2018 EXPLORER XLT STK#FB52320 $43,377*BLOWOUT PRICEMSRP $53,280NEW 2018 F250 XL DIESEL 4X4 STK#FC05133 0%APR FORD CREDIT FINANCING*72FOR UP TOMOS. YOU OWN IT FOR ONLY OR OR ORYOU OWN IT FOR ONLY YOU OWN IT FOR ONLY$199/MO.*$269/MO.*$299/MO.* NO PAYMENTS FOR 90 DAYS*adno=3584784

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Tuesday, June 26, 2018 www.highlandsnewssun.com OBITUARIESJohn R. Skipper Jr.John R. Skipper Jr., 68, of Lake Placid, Florida, passed away June 23, 2018 at his home. He was born July 6, 1949 in Avon Park, Florida to John R. and Marguerite (Stewart) Skipper. John was a sixth generation rancher, citrus grower, a native Floridian and a lifelong resident of Highlands County. He graduated from South Florida Junior College and received his masters degree from the University of South Florida. He taught for 38 years in special education and agriculture. John was awarded the Teacher of the Year for Lake Placid High School. He was a lifelong member of the First United Methodist Church where he served as a chairman of “nance, attended and taught the Upper Room Sunday School Class and also the Tuesday Mens Breakfast Prayer Group. He was a member of the FFA, Highlands County Historic Preservation Commission, Sebring Historical Society, the Good Ole Boys, and had been nominated twice for the Judge Kelly Champion for Children. He also was a Highlands Hammock State Park speaker, local historian, and enjoyed hosting the annual Miracle League get together. John is survived by his wife, Leesa R. Skipper; sons, John R. Skipper III and Leighton L. Skipper; brother, Dr. Allen Skipper (Ginny); aunt, Marcie Miller; numerous nieces, nephews, great nieces and nephews and cousins. He was preceded in death by his parents and brother, Van Skipper. A funeral service will be held at 11:30 a.m. Wednesday, June 27, 2018 at First United Methodist Church with Rev. David Juliano of“ciating. Family will receive friends beginning at 10:30 a.m. prior to the service. A private interment will be in Crewsville Cemetery. Memorial contributions may be made to the W. Van and John R. Skipper Scholarship Fund, c/o First United Methodist Church or the Friends of Highlands Hammock State Park. The family extends their heartfelt gratitude to caregiver Ruth Ann Bierce and Compassionate Care employees, Sharon, Reesie, Eileen and Amanda. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Barbara A. StaplefordBarbara A. Stapleford, 72, long-time resident of Sebring, Florida died June 23, 2018. Barbara was born in Milwaukee, Wisconsin and was a retired bookkeeper for a newspaper publisher. She was preceded in death by her parents, Forrest and Mary Elizabeth Brusven, and a brother, William. She was a member of St. Catherine Catholic Church and the Legion of Mary. Her hobbies were praying for her friends and reading books of which she had many. She is survived by her friends at St. Catherines. A visitation with a Rosary will be 3-5 p.m. Wednesday at Morris Funeral Chapel. A Funeral Mass will be 10 a.m. Thursday at St. Catherine Catholic Church. Arrangement by Morris Funeral Chapel, Sebring, Florida. morrisfuneralchapel.com.Miriam C. TaveniereMiriam C. Taveniere, 91, passed away peacefully, June 21, 2018, at her home in Sebring, Florida, under the care of Good Shepherd Hospice, with her family at her side. Miriam was preceded in death by her husband, James, and leaves behind her daughter, Linda, and four sons, Gary, Wade, Craig and David. Miriam also leaves behind seven grandchildren and six great-grandchildren. She was born in Miami, Florida and was a proud graduate of the University of Miami. She was a homemaker who proudly expressed her love of children and animals. A celebration of her life will take place at 6 p.m. June 28, 2018 at Morris Funeral Chapel in Sebring. The family will receive friends the hour preceding, beginning at 5 p.m. The family suggests memorials donations go to Good Shepherd Hospice, Champion for Children Foundation, or The Humane Society of Highlands County. Arrangements by Morris Funeral Chapel, Sebring. morrisfuneralchapel. com.Lois E. TomlinsonLois Edna Tomlinson, 97, passed away June 19, 2018 in Sebring, Florida. She was born Jan. 21, 1921 in Polk County, Florida. Lois loved spending her time tending to her grove and spending lots of time with her grandchildren and great-grandchildren. She is preceded in death by her husband, Oscar Tomlinson; her parents, Robert and Mattie Currie; and brother, Chester Currie. Lois is survived by her daughters, Patsy Bostick and her husband, Tommy, of Wauchula, and Peggy Brown and her husband, Curtis, of Sebring; grandchildren, Mark Bostick and Laura Bostick Wells and her husband, Tim; great-grandchildren, Garratt Bostick, Dana Bostick, Mattie Wells, and Bailey Wells. Visitation was Friday, June 22, 2018 with service following at New Zion Baptist Church with Robert Roberts, Mike Roberts, and Joe Bulter of“ciating. Interment followed at New Zion Baptist Church Cemetery. The family has requested that in lieu of ”owers, donations be made to New Zion Baptist Church Cemetery Maintenance Fund. Online condolences can be made on pongerkaysgrady.com. Ponger-Kays-Grady Funeral Homes has been entrusted with the arrangements. FLORIDA NEWS BRIEFSCongressman: Separated migrant children happy in facilityCUTLER BAY „ A Republican congressman says unaccompanied migrant children being housed at a Catholic Charities facility in South Florida are being treated exceptionally wellŽ and are happy.Ž U.S. Rep. Carlos Curbelo toured Catholic Charities Boystown south of Miami on Monday morning. He says some children were in classrooms and others had been taken to an aquarium on a “eld trip. Curbelo says the children were smiling, they were happy.Ž Curbelo says he opposed President Donald Trumps policy of separating migrant children from family members detained at the U.S.Mexico border. But he says the facility is doing a good job of caringŽ for the 22 children. Trump signed an executive order last week ending the policy, but many children remain separated. Curbelo says he will work to “nd a permanent workable immigration policy.Ex-NFL, Alabama player Keith McCants arrested on drug chargeST. PETERSBURG „ A former defensive end for the Tampa Bay Buccaneers and the University of Alabama has been arrested on drug charges in Florida. Pinellas County Jail records show 50-yearold Keith McCants was arrested early Monday near St. Petersburg. Hes charged with a felony count of possession of crack cocaine and driving with a revoked or suspended license. He bonded out of jail, but records dont list a lawyer. Jail records show multiple arrests since 2010. His most recent arrest was in January, for driving with a suspended license. Court records show he faces a July 10 court date. McCants made the All-America Team at Alabama and was selected fourth overall by the Buccaneers in the 1990 NFL Draft. His career ended in 1995. He also played for the Oilers and Cardinals.Officials: Lightning strike kills 1 on Florida beachSIESTA KEY „ Authorities say lightning struck and killed someone on a Florida beach. Sarasota County Sheriffs of“cials say the person was struck on Siesta Key beach on Sunday afternoon. News outlets report that lifeguards and “rst responders performed CPR on the victim, who was later declared dead at a hospital. A series of heavy thunderstorms producing lightning, heavy rain and hail moved across southwest Floridas Gulf Coast on Sunday afternoon. Of“cials said the person was struck around 2:15 p.m. Sheriffs of“cials havent released the victims name.Fast-moving wildfire damages homesEASTPOINT „ A fast-moving wild“re damaged or destroyed dozens of homes in a Florida county. Gov. Rick Scott visited the small coastal community of Eastpoint on Monday to get an update on the damage. Eastpoint is in Franklin County and is near the historic town of Apalachicola and the beach area at St. George Island. The “re broke around late Sunday afternoon and moved quickly. As many as 20 to 30 homes may be complete losses, a volunteer “re“ghter told The Tallahassee Democrat. Franklin County Sheriff A. J. Smith said that as many as 700 acres were burned, but no deaths have been reported. The “re prompted authorities to order evacuations on Sunday. Smith said people should be able to return to their homes sometime Monday.Suspect dead, 2 residents injured in break-in, shootingST. PETERSBURG „ Police say a break-in by three people at a house in Florida left one suspect dead and two residents of the home wounded. St. Petersburg police spokeswoman Yolanda Fernandez tells The Tampa Bay Times that it happened about 5:30 a.m. Sunday. She says three people forced their way into a house in Childs Park where three adult brothers live. Someone opened “re and 35-year-old Cory D. McClendon died. Two of the brothers, 25-yearold Ackeem Marks and 20-year-old Shaevaughn Marks, also were struck with bullets and were in stable condition. Police say Ackeem was critically injured, while Shaevaughns injuries were non-life-threatening. Two other suspects remain at large. Fernandez says police do not believe the shooting was random, or that there is an ongoing threat to public safety.Chief financial officer pays state for car useTALLAHASSEE „ Floridas chief “nancial of“cer reimbursed the state for using a stateowned SUV but only after he was questioned about it. Chief Financial Of“cer Jimmy Patronis paid more than $4,000 in May for using a stateowned Chevrolet Tahoe. Spokesman Jon Moore said Patronis stopped using the Tahoe in November, but made the reimbursement months later out of an abundance of caution. This payment, however, came right after a reporter asked Patronis about state vehicle use. Politico reported Patronis payment on Friday. While using the Tahoe in October, Patronis had an accident in Tallahassee and received a ticket. Patronis was traveling to his political consultants of“ce to pick up thank-you cards. Moore said Patronis paid for the repairs. The Associated PressAP exploring its recycling optionsAVON PARK „ For the City of Avon Park it is more than a question of whether or not to resume recycling. At Fridays City Council workshop “ve options were presented by City Manager June Fisher, which included four recycling scenarios and the “nal option being to hold off on recycling until it is more economically feasible. Fisher said Monday that because it was a workshop, no decisions were made. It was a presentation of information. Councilman Terry Heston said Monday more information on the costs for recycling is needed. If it is too much then I wont vote to do recycling,Ž he said. We have to wait and get the numbers back “rst.Ž Last time the cost was $1.89 per household, which was included in the $15 monthly garbage fee, Heston said. I am totally against picking up three times a week,Ž he added. Garbage collection was reduced from twice a week to once a week while the citys curbside recycling program was active with recycling collected once a week. The city suspended the recycling program after Hurricane Irma, which kept city workers busy with the storm cleanup effort. Council voted in August to return in October to twice-aweek garbage collection. The recycling options presented at the workshop are: € Option One has the city re-establish collection of recycling. Each city-wide collection takes about 12 hours with two trucks, two drivers and four part-time employees on the back of the trucks. Four additional parttime employees would be required for one-daya-week recycling collection and twice-a-month collection would require two additional part-time employees. € Option Two would have the city contract the collection and disposal of recyclables. Administration would explore potential partnerships. € Option Three has the city collecting and disposing recyclables at the Waste Connections facility at the Highlands County Land“ll or at the Republic Services facility in Lakeland. € Option Four has the city providing large commercial recycling bins throughout the city. The city would purchase a roll-off truck for collection at a cost of about $180,000 or the city would contract with a provider for collection „ the price from Waste Connections is $250 per pull and $65 per ton disposal fee, which does not include any fee at the Highlands County Land“ll. € Option Five would have the city abandon its recycling program until it was more “scally feasible.By MARC VALEROSTAFF WRITER HESTON THE COURSE IS DRY AND IN GREAT SHAPE!JUNE GOLF SPECIALS! 2250 South Little Lake Bonnet Rd. € Avon Park Tee Time Hotline: 863-453-7555 TEE TIMES EVERY DAY EXCEPT WEDS. EXPIRES 7/5/18$1800GOLFANYTIME!per person Incl. tax. EXPIRES 7/5/18$10009 HOLES ANYTIMEper person Incl. tax. EXPIRES 7/5/18$1600TWILIGHT AFTER 2PMper person Incl. tax. EXPIRES 9/30/18$14000SUMMER 10-PLAY CARDIncl. tax. NOW thru Sept. 30th adno=3584765 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount SYMBICORT....... 160 MCG/4.5 MCG B.......360 DOSES .......... $167.00 DALIRESP ......................500 MCG B .........90 TABS .............. $218.00 PROVENTOLIN FHA .......100 MCG G .........800 DOSES ......... $153.00 SPIRIVA .........................18 MCG G ...........90 CAPS .............. $156.00 ANORO ELLIPTA.....55 MCG/22 MCG B ......90 DOSES ............. $325.00 XARELTO ........................20 MG B .............84 TABS .............. $259.00 ELIQUIS ..........................2.5/5 MG B .........180 TABS ............ $284.00 RANEXA ER ....................500 MG G ..........200 TABS .......... $182.00 PREMARIN .....................0.625 MG B ........84 TABS ............ $117.66PREMARIN ....................0.3 MG B .............84 TABS ............ $121.00No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pill 24/36VIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900CIALISGENERIC 20mg 20 tabs $11000adno=3584783

PAGE 5

Tuesday, June 26, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comANOTHER VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com To answer seemingly unanswerable questions, sometimes you have to play connect the dots. In this case, the question is: Why did Gov. Rick Scott „ knowing the state is in the grips of an unprecedented opioid-abuse crisis „ stand by as the Florida Department of Corrections destroyed successful programs intended to break the cycle of incarceration and drug abuse? Thanks to dogged reporting, those dots are being connected. And the emerging picture is ugly: Money that could have funded these modest programs is instead disappearing in the maw of a big corporation that just happens to be a major campaign donor. The ax “rst fell in May, when corrections of“cials announced they would be yanking money intended for 33 prison-transition programs around the state „ including the Phoenix House Citra Center. These programs, which target inmates on the brink of release, have proved successful in preparing inmates to re-enter society. As of July 1, these programs will vanish. Inmates making their way through the programs will be returned to prison to await their release dates, when theyll be discharged with nothing more than a gift card and a bus ticket. Over the next few years, expect prison-recidivism rates in Florida to skyrocket. Corrections of“cials have always been up-front about where they diverted the money intended to fund addiction-treatment programs. The Legislature didnt appropriate enough to cover a massive $375 million contract with Floridas prison health contractor „ Centurion of Florida. And though the budget included speci“c funding for the transitional drug-treatment programs, it also had a buried provision that let the Department of Corrections raid any other funding source to pay for prison health services. In press releases, corrections of“cials portrayed themselves as helpless, parroting the rationale that Florida is constitutionally mandated to provide health care for prisoners. Thats certainly true. The state is not, however, constitutionally mandated to provide big pro“ts for private companies. Yet the Centurion contract set to be “nalized later this month includes a $55 million increase over the current contracts costs, as well as a fat 11.5 percent administrativeŽ fee that could go straight into Centurions coffers, with no resulting improvement in health services. DOC representatives have also stressed, repeatedly, that Centurion was the only bidder for the prison health contract „ creating the impression that the company had the upper hand in negotiations. That cant be the whole story. Florida is the nations third-largest prison system; it boggles the imagination that no other company wanted to bid on such a massive chunk of pro“table business. What scared other companies off? One place to look: The states campaign-“nance database, which reveals that, since 2011, Centurions parent company, Centene, contributed more than $1 million to Republican candidates and committees, including the Republican Party as well as Scotts campaigns. Did that money help secure an unbeatable advantage in the bidding process? If Scott wants to scrub himself of the appearance that his administration had its thumb on the scales, hell call for an independent investigation. If he wont, an enterprising state attorney should bring the matter before a grand jury. These questions are too big to ignore. Florida taxpayers will be the ones footing the bill for this contract, including the double-digit pro“ts Centurion is all but guaranteed. Theyll also be the ones facing an increased risk of crime and drug abuse in their communities, as inmates return to life outside prison walls with inadequate preparation and addictions on a hair-trigger. They deserve answers. An editorial from the Ocala Star Banner.Inmates ill prepared for releaseWith Fathers Day in the rear view mirror, I thought it might not be a bad idea to have a little discussion about a few things but all centered around the title of this column, What is a Man?Ž The question, in and of itself, has triggered a variety of answers in your mind, as it does in mind. Some believe the simple turning of the calendar to a males 18th birthday makes you a man. Others believe that it takes more than chronologically reaching that age, rather its the assuming of a list of responsibilities commensurate with achieving the elusive milestone of manhood. The dictionary de“nes man in a variety of ways. It is an adult human male, an adult male, a gentleman.Ž The more global approach says it is a human being of either sex; a person.Ž Of course we cant overlook the references to working at or running something as in the “remen manned the pumps and fought the blaze.Ž Finally, it is used to express surprise or admiration as in, Man, what a show!Ž My personal de“nition has little to do with any particular age but more to do with the level of maturity and acceptance of the responsibilities which come with being a man. For claritys sake, the opposite of a man is not a woman but a boy. A boy is self-centered, prioritizes fun above other things, and is ruled by his emotions. A man, on the contrary, seeks to be respectful, self-sacri“cing, responsible, and rather than being ruled by his emotions is in control of them. He doesnt say things like, I just cant control my temperŽ or I just lose it when Im mad.Ž Those are lame justi“cations, or rationalizations, for your bad choices. Man up! (wink, wink) Let me share some statistics which I think youll “nd startling, at least I hope you do, because if you dont, you may have reached complacency or are knocking on its doorstep. There are about 24 million U.S. children, or 1 in 3, who live without a father. Compare that with just 11 percent of American children who lived in fatherless homes in 1960. In fatherless homes: the risk of poverty is four times greater, the risk of getting pregnant is seven times greater, a child is more likely to have behavioral problems, more likely to face abuse and neglect, more likely to go to prison, more likely to abuse drugs and alcohol, more likely to commit a crime, and twice as likely to dropout of high school, and twice as likely to suffer with obesity. Need I go on. I know in this day and age, it is considered very politically incorrect to say what Im about to say but Im going to anyway. I believe that there are very distinct and unique differences between men and women. I, in no way, believe either sex is better or worse. I believe both are designed with purposes the other cannot ful“ll. Both are supremely needed. No husband can fully make up for the absence of a wife not in the house, just as she cannot make up for his absence. Each perfectly complements the other and their different perspectives provide the ideal balance for a healthy, successful marriage and home. It is the way it was designed from before the beginning of time. I believe the statistics speak for themselves. Mike Lee is a teacher and coach. More information at www.simpleelifecoach. com.What is a man? Mike LeeNEVER A DULL MOMENT Its no surprise that Democrats and everyone in the liberal media are blaming President Trump personally for the crying immigrant children at the border. He gets blamed for everything their hysterical minds can think of. But its not up to him to “x whats wrong with our messed-up immigration policies. Its up to Congress. The problem is, as Americans can see for themselves every day, Congress is broken   and crawling with spineless politicians. Our senators and representatives cant or wont come up with an immigration reform bill and send it to the presidents desk any time soon just like they couldnt or wouldnt do so when Bush II and Obama were presidents. Both parties are at fault. For more than 30 years, no matter which party controlled Congress or the White House, they did nothing signi“cant to “x our illegal immigration problem „ which now should be more accurately described as an illegal invasion problem.Ž House Republicans today cant even get their act together to pass an immigration bill and send it to the Senate, where theyd never get it passed anyway. Meanwhile, cynical Democrats prefer to continue using footage of crying children as propaganda weapons in their 24/7 war against Trump and anyone bearing his name. When Melania Trump ”ew down to Texas this week to see “rsthand how illegal immigrants and their children are being treated at the Mexican border, some creepy media people made fun of her. But she deserved applause, not laughs. She did something I bet 95 percent of the members of Congress have never done. She actually went to “nd out what madness our border security people have to deal with every day. No one with a heart likes to see kids crying or suffering behind chainlink fences (except the anti-Trump media who weaponize the image). But children of illegal immigrants caught at the border have been separated from their parents for years. It happened while Obama was president, though the liberal media didnt notice or get hysterical about it or his other strict, Trumpian policies. Now everyone in the media is appalled because its occurring under Trump? I get it. No one expects fairness or historical perspective from the liberal mainstream media when it comes to Trump. Like so many other issues, on this one the president was doomed no matter what he did. When he told Congress that immigration was its job to “x, he was correct. But Congress and the liberal media begged him: Please, Mr. President. You can solve this tragic separation problem simply with your signature.Ž So Trump did a 180. He signed an executive order to cease his own administrations practices and allow families (or alleged families) seeking asylum to be detained together until they were vetted or processed. And what was his reward for his change of heart? People whined that it wasnt enough or that it would make things worse. Meanwhile, since spineless Congress isnt going to touch immigration reform this year or in 2020 or maybe ever, what should we do? There are no good or easy answers. But if we really want to make sure kids and their parents from Honduras or Guatemala are kept together after we catch them trying to break into the United States, Ive got a cheap and sensible idea we could try. We should immediately put them on a nice bus and send them home. Actually, I stole the bus idea from Barack Obama. In 2014 he told George Stephanopoulos on TV that he had a tough message for the families of Central America who were thinking of sneaking their kids into the USA: Do not send your children to the borders. If they do make it, theyll get sent back.Ž Maybe President Trump should ask Obama if he has any other good advice. Michael Reagan is the son of President Ronald Reagan, a political consultant, and the author of The New Reagan RevolutionŽ (St. Martins Press). He is the founder of the email service reagan.com and president of The Reagan Legacy Foundation. Visit his websites at www.reagan.com and www.michaelereagan. com. Send comments to Reagan@caglecartoons. com.Congress is broken ... and spineless Michael ReaganMAKING SENSE

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Tuesday, June 26, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. crossword puzzles was almost disastrous in regards to World War II, they provide many benefits to people today. People often sit and complete crossword puzzles to relax and unwind after a stressful day. Theres also that sense of satisfaction, that dopamine-inducing bliss, that comes when a crossword puzzle has been completed correctly. Besides the slight feeling of elation from a job well done, crossword puzzles are also used by teachers around the wold to make learning more fun. Rather than writing spelling words over and over, crossword puzzles provide great practice in putting letters in the correct order. In addition, the puzzles make sure students know the correct definitions of spelling words. The benefits to adults and seniors are even more than those for children. A study by the University of California at Berkeley, published in the Archives of Neurology, demonstrated that adults who participated in brain engaging activities had a decreased chance of developing Alzheimers disease. Participants were given MRI scans to determine the amount of beta-amyloid in their brains, a toxic plaque present in the brains of people with Alzheimers. People who forced their brains to think, or engage in cognitive activities, had lower amounts of beta-amyloid. The study questioned people about how often they engaged in cognitively-demanding activities such as reading books or newspapers, writing letters or e-mails, going to the library and playing gamesŽ throughout their lifetimes. Games such as crossword puzzles are challenging to the mind and may be helpful in warding off Alzheimers. The crossword puzzle included with this story will test your knowledge of our newspaper. Go online or grab a few past editions of the newspaper for help completing this puzzle. The answers will appear in Wednesdays edition of Highlands News-Sun.CROSSWORDSFROM PAGE 1achievements so to be picked for this is a huge honor.Ž Wanda Whitehouse said her husband would have been delighted that the state elections association selected someone from Highlands County. Ogg said she was excited that Boyd won the scholarship and for somebody from Highlands County to get the scholarship named in memory of Jimmy Whitehouse. I wish Rachel the absolute best and we hope that her education goes smoothly and she has a great future ahead,Ž she said.WINNERFROM PAGE 1 negotiating teams, said that negotiations is an area for the district to cut its spending. The district used to hire Sam Lee to bargain for it at a cost of $12,000, he said. So far they have spent in excess of $29,000 to negotiator Leonard Dietzen for the 2017-18 contract talks that have not been settled yet. The district recently spent about $6,000 to send Deputy Superintendent Andrew Lethbridge and HillGustat Middle School Principal Chris Doty to the Florida Education Negotiators (FEN) Bargaining conference, the same one former Deputy Superintendent Rodney Hollinger attended as well, Demchak said. Why spend taxpayer money on a labor lawyer out of Tallahassee and send your own administrators to a bargaining conference that Leonard Dietzen is presenting?Ž he wondered. Lethbridge said, The negotiator costs are very similar to what they would have been last year with the negotiator that we are using currently.Ž There are also other expenditures that were incurred with the Teachers Association with the Best and Brightest teacher bonus plan, he said. The Florida Education Association (state teachers union) is suing all the school districts and the state. The districts negotiator [Dietzen] is an attorney and he is defending about 20 districts in that lawsuit, Lethbridge said. So at times there are other costs that are incurred not due to negotiations, but due to different lawsuits the Teachers Association is bringing forth. To me it is kind of tongue-in-cheek to end up saying we are spending too much money on this guy when it is different lawsuits they have brought forth that have cost more payment in his direction,Ž he said. Lethbridge said the FEN conference, held each spring, provides professional development for negotiators. He doesnt think there was any change in the overall cost for the conference.DISTRICTFROM PAGE 1 Of course, the Fire Marshal warns about the danger of all pyrotechnics used by amateurs. The National Fire Prevention Association said sparklers can reach temperatures of 1,200 degrees Fahrenheit; in comparison, water boils at 212 degrees Fahrenheit. Its all fun and games, until someone gets hurt or dies. The 2016 (most recent) Consumer Product Safety Commissions annual report cites 11,000 injuries seen in emergency rooms involving “reworks. The government entity estimated 76 percent of those injuries were treated between June 18 to July 18. In terms of gender, males make up 61 percent of the injuries while women make up the other 31 percent. Youngsters under 15 made up 31 percent of the injuries and 39 percent were under 20. Those ages 20-24 made up the highest percentage of injuries (4.9 per 100,000 people) and those under the age of 5 had the second highest (4.4 per 100,000 people). Sparklers accounted for 900 injuries and bottle rockets hurt 400 people. Burns comprised of 69 percent of injuries, mostly to hands. Eye injuries were common as well, resulting mainly from projectiles. Both the State Fire Marshal and the NFPA urge people to attend public “reworks shows put on by professionals. The use of “reworks, except for an exempted purpose is not permitted,Ž Alicia Collins with the Fire Marshals of“ce said. The statute mandates that a violation is a 1st degree misdemeanor. Pursuant to statute, 1st degree misdemeanors are punishable by a “ne of up to $1,000 and/or imprisonment up to a year.Ž Collins also shared some tips: € Abide by all local laws and ordinances. Check with your county or city of“cials for “rework ordinances or burn bans in your local community. € Be cautious when using sparklers. A sparkler can reach temperatures of more than 1,200 degrees. To put that in perspective, glass melts at 900 degrees. € Monitor children and pets. Never allow children or pets to play with “reworks and always provide adult supervision. € Light one “rework at a time. Never attempt to ignite more than one sparkler or “rework at a time. Move away once they are lit and never attempt to reignite a “rework. € Be prepared. Always have a “re extinguisher or a water hose on hand and soak used “reworks before throwing them away. € Attend a public “reworks show. Many local governments make signi“cant investments to put on professional “reworks shows. Consider attending one in your area instead of lighting your own. Sun n Lake of Sebring will hold its Independence Day Celebration from 5:309:30 p.m. Tuesday, July 3. Cost is $3 per person. Lake Placid will shoot off the “reworks at the Lake June Ball Fields at 9 p.m. Wednesday, July 4. Sebring will set the sky alight with lights at Lake Jackson from 9-10 p.m. Wednesday, July 4. Avon Park will celebrate freedom at Donaldson Park after dark Wednesday, July 4. SAFETYFROM PAGE 1 JOHN MCMULLEN/STAFF

PAGE 7

Tuesday, June 26, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSMonroe rallies for Bassmaster Elite win California native earns victory in event on Mississippi River LA CROSSE, Wis. „ Notching his “fth Bassmaster victory, Ish Monroe of Hughson, Calif., produced a solid limit of largemouth bass that weighed 16 pounds, 2 ounces to win his “rst victory in six years at the 2018 Bassmaster Elite at Mississippi River presented by Go RVing. Monroes four-day total was 65-7, edging out Jacob Powroznik of North Prince George, Va., who produced a four-day limit of 64-12. Powroznik “nished in second place. Across the four of“cial competition days, there were four different leaders, which kept the event very exciting until the “nal weigh-in. Monroe started out in 20th place on Thursdays opening round, moved up to sixth on Friday, third following Saturdays semi-“nal round of competition and then into the top spot on Championship Sunday. The impressive victory earned the 44-year-old pro valuable Toyota Bassmaster Angler of the Year points and a $100,000 payday. Everybody knew that the rising river levels would affect the “sh and how they positioned on the structure,Ž Monroe said. I had a plan, but early on Day 1, I got stuck on a sandbar, and that was as stuck as Ive ever been in a bass boat. I freed my boat, and it turned out to be a blessing in disguise.Ž Monroe said that after he got stuck, he was hesitant to run the Mississippi River backwaters too quickly, so he decided to “sh his way into the area he had originally intended to start the tournament. I noticed some very SPECIAL TO HIGHLANDS NEWS-SUN SEIGO SAITO/B.A.S.S.Ish Monroe won the Bassmaster Elite at Mississippi River presented by Go RVing, with a four-day total weight of 65 pounds, 7 ounces on Sunday.BASS | 8 Vanthoor rolling into Sahlens Six Hours Porsce driver won GTE Pro class at Le Mans Throughout the “rst half of the 2018 IMSA WeatherTech SportsCar Championship season, No. 912 Porsche GT Team driver Earl Bamber has been routinely referred to as a two-time overall 24 Hours of Le Mans winner.Ž That continues to be true and will be until Bamber adds a third victory at Circuit de la Sarthe. But whats changed is that, for the “rst time heading into this Sundays Sahlens Six Hours of The Glen, both drivers of the No. 912 Porsche 911 RSR are winners at Le Mans. Belgian driver Laurens Vanthoor, who is in his second full season in the WeatherTech Championship in 2018, earned the GTE Pro class victory at Le Mans earlier this month, sharing the No. 92 911 RSR with fellow Porsche factory drivers Michael Christensen and Kevin Estre for a Germany-based Porsche team. This weekend, hell be reunited with Bamber in the No. 912 with the U.S.-based Porsche GT Team at the 3.4-mile Watkins Glen International circuit. And while winning Le Mans was clearly a career highlight, Vanthoor is looking forward to getting back down to business in the WeatherTech Championship GT Le Mans (GTLM) class. Its a relief,Ž he says SPECIAL TO HIGHLANDS NEWS-SUN FILE PHOTOPorsche driver Laurens Vanthoor, who is in his second full season in the WeatherTech Championship, earned the GTE Pro class victory at Le Mans earlier this month.PORSCHE | 8 COURTESY PHOTOMany of the cars in Sundays Sahlens Six Hours of The Glen run on Michelin tires. The IMSA WeatherTech SportsCar Championship event should see high temperatures. Michelin and its technical partner GT Le Mans class teams in the IMSA WeatherTech SportsCar Championship arrive at Watkins Glen for this weekends Sahlens Six Hours of the Glen with plenty of ice, sunscreen, and a Michelin high temperature rangeŽ (hard) tire solution expected to be in high demand. With its long straightaways, high-load corners, elevation changes and braking zones, Watkins Glen is one of the most technically challenging circuits for tires,Ž said Ken Payne, technical director motorsport, Michelin North America. When you add in the forecast for ambient temperatures in the high 90 degrees, lots of direct sunshine and a fairly recently repaved (2016) track surface, which retains considerable heat, our Michelin hotŽ temperature range tires will likely be the primary tire choice for our GTLM teams.Ž Expect The Unexpected However in the “ercely competitive world of the only IMSA class permitting open tire competition, the factory backed BMW Team RLL, Ford Chip Ganassi Racing, Corvette Racing, and Porsche GT Teams have all chosen Michelin as their respective tire technical partner and the standard approach is not always the path taken. I will not be surprised to see GTLM teams try a medium or even a cool temperature range set of tires to start the race or perhaps to drop back down a temperature range for a short late stint,Ž said Chris Baker, director of motorsports, Michelin North America. Baker recently described the level of race craft and race strategies by the factory GTLM teams as diabolically brilliant in concept and fearless in execution.ŽMichelin is set for high tempsSPECIAL TO HIGHLANDS NEWS-SUNWatkins Glen is site of IMSA race RACE | 8 In the world of high school bass “shing the Mossy Oak Fishing Bassmaster High School Series Championship is the Super Bowl. It is the goal of all high school anglers to get to the national championship. This year the tournament is being held on the beautiful Kentucky Lake in Paris Tennessee, August 2-4. Kentucky Lake runs 184 miles and contains over 160,000 acres of water and has over 2,000 miles of shoreline running between Kentucky and Tennessee. In the state of Florida only 15 teams quali“ed and Highlands County has two of those teams going to the 2018 Mossy Oak Fishing Bassmaster High School Series Championship. There are two teams representing the county and the Sebring duo is Seth Patterson and Dalton McPherson, while Lake Placid is represented by Stanley Flesher and Briar Napier. Both teams are coached by Buck Rapp. This is the “rst time that a team from Highlands County has quali“ed for the “nals. Both teams will compete against 300 other teams and 600 anglers from all across the United States. This is my “rst year “shing for Lake Placid High School and it is pretty cool to be able to go straight into the National Championship,Ž said Stanley Flesher. I have already bought one “shing rod but I am sure I will be adding more gear before we leave. It is going to be a lot different “shing up there so we will be going up early to practice. I have been practicing with my electronics to be able to see the “sh down on the bottom and in the tree piles to help me learn what they look like and to be able to see them. I have been “shing since I could pick up a rod. We used to salt water “sh and then my parents got me into a “shing club. After that I started catching on and started building up my “shing rod arsenal and started learning a lot more. My dad got me into “shing and he has helped me out a lot. I might not be able to read the “sh and be able Looking for the big oneBy RUTH ANNE LAWSONCORRESPONDENTLocal anglers qualify for Mossy Oak Fishing Bassmaster High School Series Championship COURTESY PHOTOFrom left, Sebring High Schools Dalton McPherson, coach Buck Rapp and Seth Patterson are looking forward to heading to the Mos sy Oak Fishing Bassmaster High School Series Championship in Tennessee in August. COURTESY PHOTOFrom left, Lake Placid High Schools Stanley Flesher and Briar Napier qualied to compete in the Mossy Oak Fishing Bassmaster High School Series Championship.FISH | 8 2 0 1 8 0 6 2 6 s e a 0 7 p d f 1 2 5 J u n 1 8 1 9 : 3 9 : 4 4

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Tuesday, June 26, 2018 www.highlandsnewssun.com Watkins Glen is an anomaly. At six hours, it is a longer race than the standard WeatherTech Championship races, but unlike the other three North American Endurance Championship (NAEC) races, the entire event is run in daylight. As a result, track temperature changes are nominal and are still near their peak at the “nish. At the other three North American Endurance Championship races held at Daytona, Sebring and Petit Le Mans at Road Atlanta, you have the change from daylight to darkness which drops the track temperatures, sometimes fairly dramatically. That doesnt happen at Watkins Glen,Ž said Payne. The key is matching the tire operating temperature to the track temperature and tire load characteristics of the circuit.Ž Michelin embeds a tire engineer with each of its GTLM teams to assist in tire selection and optimization for demanding scenarios such as this.RACEFROM PAGE 7 similar grass and duckweed not too far from where I got stuck, so I decided to start there,Ž he said. I ended up catching a solid limit of bass before I ever got to my original destination. That taught me a lot about where the “sh were located and how they were set up.Ž As the tournament went on, and the river levels continued to rise, the “sh moved further back into the shallow backwaters that were covered in grass, lily pads, duckweed and other types of aquatic vegetation. Today, the larger bass were as far back into the slop as they could be, but once I found them this afternoon, I caught plenty of very nice bass. It was important to understand where the bass moved as the water rose, and that was the key component to my victory this week,Ž he said. Every “sh I brought to the scales this week came on my Ish Monroe Phat Mat Daddy frog by River2Sea,Ž he said. Its a heavier frog with a larger pro“le, which was critical to bust through the dense duckweed that covered most of the water where my “sh came from.Ž Monroe used his signature series 7-foot, 4-inch Daiwa Tatula Elite Series frog rod paired with a Daiwa Zillion SV baitcaster that was spooled with 65-pound Maxima braided line. The combo was critical to hooking “sh and pulling them from the dense cover that covers much of the Upper Mississippi River. The last time Monroe won was in 2012 on Floridas Lake Okeechobee, which made this win all the sweeter. Every time I win, it means more than the last,Ž he said. The competition on the Elite Series is getting tougher and tougher, especially with all the young anglers on the scene doing so well. Winning on such a fantastic “shery means the world to me.Ž Rounding out the Top 5 are Randall Tharp with 64-5, Gerald Spohrer with 64-0 and Jacob Wheeler with 62-3. Monroe also won the Toyota Bonus Bucks Award of $3,000 for being the highest-placing eligible entrant in the program, and the Power-Pole Captains Cash Award of $1,000 for being the highest-placing angler who is registered and eligible and uses a client-approved product on his boat. The second-highest-placing eligible entrant in the Toyota Bonus Bucks program, Powroznik, received $2,000. Brent Chapman was awarded $1,000 for the leading the Toyota Bassmaster Angler of the Year points race at the end of the event. About B.A.S.S. B.A.S.S. is the worldwide authority on bass “shing and keeper of the culture of the sport, providing cutting edge content on bass “shing whenever, wherever and however bass “shing fans want to use it. Headquartered in Birmingham, Ala., the 500,000-member organizations fully integrated media platforms include the industrys leading magazines (Bassmaster and B.A.S.S. Times), website (Bassmaster.com), television show (The Bassmasters on ESPN2), radio show (Bassmaster Radio), social media programs and events. For 50 years, B.A.S.S. has been dedicated to access, conservation and youth “shing.BASSFROM PAGE 7 of winning Le Mans. Youve already achieved something pretty nice this season, and now for me personally, Im focused on trying to get the championship. Last year for us was a year to learn and adapt to a new car and for me being a new driver there. This year, everything seems to be pretty sorted. Weve had good pace for all the races so far, but its still a very long way to go. Were not even halfway. We will be halfway at Watkins, I think, but how the points are working in IMSA just means you have to be very consistent. Youre not allowed to make any mistakes and think about the big picture. I think that will de“nitely be our goal for the rest of the season.Ž Vanthoor and Bamber are currently second in the GTLM standings, trailing No. 67 Ford Chip Ganassi Racing Ford GT teammates Ryan Briscoe and Richard Westbrook by seven points, 121-114. Westbrook and Briscoe have led the standings since winning the season-opening Rolex 24 At Daytona, but the No. 912 teammates are hot on their heels with a victory last time out in Mays Acura Sports Car Challenge at Mid-Ohio. In fact, between the victories at Mid-Ohio and Le Mans, and a strong run in Mays Nrburgring 24 for which Vanthoor quali“ed on the pole position, hes carrying all-important momentum to upstate New York. Im a believer that … generally in life, and especially also when you have a motorsport career … you have highs and lows,Ž Vanthoor said. When youre having a low, its hard. Its dif“cult to get on top of that, but the only choice you have is to wait to get back on the highs. Once youre on the high, I always call it, Youre riding the wave. Everything you do somehow works out. By winning races and being on pole or whatever, you get more con“dence, or you even drive better. I think thats what were having now. Were having a good season. We won Mid-Ohio, we won Le Mans, so were obviously on a high. Were going to try and keep that lasting as long as we can, preferably until we win the championship. It would be a good ending.Ž Vanthoor was proud to be a part of giving Porsche a good endingŽ at Le Mans. He says hes put his Le Mans trophy on display in his living room alongside trophies from other prestigious wins such as the 24 Hours of Spa and the Nrburgring. But racing at Le Mans also brought with it a great deal of pressure. Thats another reason why hes looking forward to getting back to racing in the WeatherTech Championship this weekend. I said to Earl, Le Mans is obviously really nice and cool, but Im happy to come back to America,Ž he says. I always say I like the racing in America. Its a bit more fun for me, the way it goes, the way everything is happening. Le Mans was quite stressful as well, so I have to go back to the normal race for a championship. Im just looking forward to going back there.Ž Even better, he gets to go back to racing at one of North Americas classic road racing facilities. Like many others in the WeatherTech Championship, he enjoys racing at The Glen. I only raced there for the “rst time last year, but it was de“nitely a very cool track,Ž he says. I like high-speed stuff and theres quite a bit of it. Its fun. In the end, every racetrack in America, in my opinion, are ones which I enjoy because theyre just more old school, proper racetracks. I enjoy those.Ž The Sahlens Six Hours of The Glen will be televised live in its entirety on FS1 beginning at 9:30 a.m. with live IMSA Radio coverage available on IMSA.com, RadioLeMans.com and SiriusXM Radio. Tickets are on sale now at TheGlen.com.PORSCHEFROM PAGE 7 to see where theyre at but my dad always helps me and we work pretty well together to “gure it out. My parents have helped me a lot through all of this and have really supported me. Briar and I plan on going “shing a few times to practice before we go and also practice once we get up there. I am going up there and I am going to “sh for the fun of it. I have never been out of the state to “sh so I am just going to enjoy it. I am very thankful for my parents for helping me out and Blaze Napier for being our captain in a few tournaments and Fishermans Dream for building me a few rods.Ž Its quite a feat to have two teams from such a small area qualify for the “nals. We started this year in Florida Bass Nation with 390 anglers and this year we are sending 15 high school teams,Ž said Coach Rapp. Seth and Dalton are a team and Briar and Stanley are another team. It is fortunate that we got two teams from this region to represent the state of Florida. It is a wonderful experience and they will be competing against elite high school kids from all across the country. It will be a good experience for them, they will have fun, and it should be a great week. Both teams did a wonderful job to qualify. Dalton and Seth traveled all across the state, “shed in a lot of different tournaments, they were very consistent and they were one of the better teams in the entire state placing second overall. Briar and Stanley were also consistent and quali“ed as the south regional quali“er and had some great tournaments in our area. They are a strong team and they would have quali“ed because they won the State Championship but since they already quali“ed that seed went to another team.Ž The Championship runs for three days. The “rst two days the anglers have to catch a certain amount of weight and the ten teams with the biggest amount of weight “sh the “nal day. Whoever has the most weight combined over the three days wins. This tournament is going to be different,Ž said Dalton McPherson. I am excited to go and I hope to catch about twenty pounds a day. I really want to win. I have been around “shing my whole life and I just love it. My family really got me into it when I was little. This is my second year on the high school “shing team and Seth has been my partner since the beginning. We picked each other. My family has been a huge support to me. Ben Carroll has really helped and all of our sponsors, especially Reaper Rods, Bass Assassin and Live It Up. We have been watching a lot of stuff on Youtube to prepare for the Championship. It is a whole different “shery up there. I will be up there a month before we go. It will be a whole different ball game. It is a lot deeper lake and has a lot of ledges where the “sh hangout. We will have a bunch of people helping us out.Ž Reaching the High school Championship is something to be very proud of. It is awesome to be able to go to the Championship,Ž said Seth Patterson. We ended up being second in the whole state. We “shed all over the state and even in Georgia. We won our “rst tournament on Lake Kissimmee and then went up to Georgia and won our second. Dalton and I only missed one tournament. It is a big points race and the top three qualify to go. It is pretty sweet that we get to represent the state. We will get state jerseys and it is pretty awesome to be able to do this. Dalton and I have been partners for two years. I have been “shing since I was “ve. My Grandpa took me out and I have been hooked ever since. My dad was never really a “sherman so I just went out with other family. I caught my “rst bass when I was “ve. I want win the Championship tournament. I want to catch at least twenty “ve pounds a day. I am excited and nervous. We have a lot of people that we have to beat. We are going to have a lot of support while we are up there, at least “fteen people are going with us to Tennessee. Coach Rapp has been keeping in touch and checking on us. Our families and friends have been very supportive. We have met a lot of people that have given us pointers and check on us. The entire “shing community has supported us and we are very thankful. Next year I will be “shing with FLW so I will get my butt kicked by a bunch of grown men.Ž Both teams are excited to go and are preparing by going up to Kentucky Lake early to get some practice. They will be driving and hauling their boats up there. The only concern for the teams is funding so they are trying to save as much money as possible until they leave. The 2018 Mossy Oak Fishing Bassmaster High School Series Championship will be held August 2-4 and the “nal day will be televised. This experience is one that will serve the anglers well in the future. I am excited about the opportunity for these kids,Ž said Coach Rapp. Seth wants to do it at the next level and hopefully do it professionally. It is fun for me to sit back and watch these kids because they are a heck of a lot better than I ever was at their age. It is all about consistency. They all know how to “sh but they have to be able to “sh in any type of water. I want these kids to have fun and enjoy “shing. One day they will teach someone else how to “sh and that is the joy of it. I will be traveling up to Kentucky and I will be supporting the kids. I hope we have great weather and we can hook some big ones. Hopefully we can bring the Championship backŽFISHFROM PAGE 7 COURTESY PHOTOFrom left, Sebrings Seth Patterson and Dalton McPherson had an outstanding season to qualify for the high school championship in Tennessee. From left, Lake Placids Stanley Flesher and Briar Napier at the BASS Nation High School Championship in Okeechobee. HEALING HEARTSpresentsOPEN TO THE PUBLICRefreshments will be served by Chef Mac 725 S. Pine Street € Sebring, FL. For more information or to R.S.V.P. please call863-385-0161 x0 EQUAL HOUSING OPPORTUNITY Grief Support Group by Sam Gray Cornerstone Bereavement Counselor Thursday, July 5th, 2018 € 2:30 pm Part One Grieving the Loss of a SpouseŽ Thursday, July 19th, 2018 € 2:30 pm Part Two Grieving the Loss of a ChildŽadno=3520727

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Tuesday, June 26, 2018 Leanne ElyDINNER DIVA If I had a dollar for every time someone told me they couldnt afford to eat healthy, I might not be a millionaire, but I could surely buy a new car. The thing is, its not true. We can all afford to make healthy changes in our lifestyle. Is it expensive to subsist entirely on organic chicken and kale? Yes. But there are plenty of other ways to stretch your grocery budget by choosing healthy options. Here are a few ways to keep nutrition high and costs low. € Buy ingredients. Not packages. Look for ingredients to make your own healthy granola bars instead of buying the healthiest granola bars in the store. Buy some meat, tomatoes, and noodles instead of a packaged lasagna. Make your own condiments. Skip the convenience and youll save money (and you usually end up with more food). Every. Time. € Buy frozen. Frozen veggies are just as nutritious as fresh veggies, but they cost a signi“cant amount less. Buy enough fresh produce to last you the “rst part of the week, and rely on veggies from the freezer when its coming back around to shopping day. € Be smart with meat. Buy whole chickens instead of chicken pieces. Learn how to cook with less expensive cuts of meat. Better yet? Find a group of people to chip in together on a whole animal from a local farmer. € Choose organic only when necessary. If you dont have the means to shop exclusively for organic foods, shop by the Dirty Dozen and Clean Fifteen lists put out by ewg.org € Quit splurging. Do you need individual coffee pods? Is $4 bottled water a requirement? Do you need healthyŽ desserts and treats? Nope. Youre wasting your money. Instead, invest your paycheck into real foods. € Plan meals. If you create a shopping list according to your weekly meal plan, you can keep a much tighter rein on your budget. And always, always stick to the list.Save money while eating healthyDINNER DIVALEANNE ELY COURTESY PHOTOAn assortment of fresh organic vegetables. CONCORD, N.H. (AP) „ Graham crackers, chocolate and marshmallows are the essential ingredients for summertime smores, but what about wax, alcohol and pinecones? If youre extra impatient to roast marshmallows for those sweet, gooey treats, consider helping things along with homemade “re starters. Once lit, theyll provide a bit of extra fuel to your camp“re, ensuring robust ”ames in minimal time. While I found many tips about stuf“ng dryer lint into toilet paper tubes, I wanted to make slightly more attractive “re starters that could be given as a hostess gift on the Fourth of July. I settled on testing three methods, all of which can be dressed up a bit for the holiday. Heres what I found, with each method rated from 1 to 10, with 10 indicating the least expensive, easiest and best results: „„„ CORKS: A tutorial found on a blog called Life With Heidi couldnt be simpler. Just plop a bunch of corks into a jar “lled with rubbing alcohol and let them sit for at least 24 hours to absorb some of the liquid. This also would be an extremely inexpensive option if you drink a lot of wine and save the corks. I dont, however, and drinking on deadline seemed like a bad idea. But craft stores sell corks in various sizes, as well, for about $3.50 for half a dozen. While I couldnt “gure out a way to make the corks themselves more festive for July Fourth, I chose a jar with a red and white cover, and “gured I could add a blue ribbon for extra ”air. Unfortunately, these “re starters failed when it came to testing them out. When I lit one with a match, the ”ames lasted for less than a minute. While that may have been long enough Festive DIY fire starters for July 4th smoresBy HOLLY RAMERASSOCIATED PRESS AP PHOTOThis June 15 photo shows homemade re starters, shown in Straord, N.H., which make great summertime gifts for friends with backyard re pits. Two of the versions tested by The Associated Press can even be customized with red, white and blue for the Fourth of July.WHICHCRAFT:FESTIVE | 4 As the lead technician of Tru Tone, a local passive exercise program in Sebring, Kim Butts ensures clients are comfortable and safe as they tone and stretch. Considering most of these participants have special needs or medical frailties, Butts and her team of volunteers are always just a wave or call away. We are here to greet clients, adjust the equipment as needed and basically provide support, ensuring they are comfortable and able to use the machines with ease,Ž said Butts, a former craftswoman and maker of jewelry, woodcrafts and handmade soaps. She recently relocated here from Columbus, Ohio. Along with three dedicated volunteers, she encourages new clients and additional volunteers to join their team. Formerly housed within the former HALLO organization, the Tru Tone equipment was relocated in January to a suite near the New Concepts by Vision center. A passive exercise system, the equipment provides gentle stretching to aid in increasing ”exibility, toning muscle and enhancing circulation. It is great for those with special needs, such as stroke recovery, paralysis or even post injury,Ž explained Butts. It helps with muscle memory too.Ž There are a variety of comfortable machines one can sit or lie down on, allowing the machine to work the area of the body being focused on. One specialized machine, the Quadricizer, looks intimidating, but Butts quickly shows how the cuffs and pulleys are used to support limbs otherwise left limp by defect, injury or disease. It is wonderful for those with Multiple Sclerosis or stroke because the affected arm or leg can be worked in unison with the other, allowing for strengthening and stretching.Ž Butts shared how one client increased his mobility, moving from regular wheelchair use to being able to ambulate with a walker. All participants “rst meet with Butts to “ll out a risk evaluation and must provide an appropriate physicians note acknowledging use of the equipment. We ask if theyve just completed therapy, are there functional limitations or disease processes such as diabetes or asthma?Žshe said. Once the form is completed and liability waiver signed, Butts or one of the volunteers helps the client acclimate to the machine best suited to their goals. The “rst visit is free and subsequent visits are $5, with most visits lasting about an hour. All front room equipment is included, with the specialized Quadricizer costing $10 per session. There is no rush to these workouts. We allow clients to go as slow as necessary, unlike a typical gym where you might feel rushed by others waiting,Žshe said. Butts admitted theres not nearly enough use of the equipment considering the abundant demographic they could be serving. Averaging 10 clients, there is plenty of availability for those with functional limitations or chronic medical conditions who “nd other forms of exercise problematic. Best of all, this is a no sweat workout, with a gain, not pain, focus. Pointing out the leg table, Butts explained how use of the machine was equivalent to walking three quarters of a mile. Other machines focus on building strength or ”exibility while some are mostly for Tru ToneBy DOROTHY HARRISCORRESPONDENTResident helps run passive exercise program in Sebring COURTESY PHOTOKim Butts demonstrates a specialized robotic rehabilitation therapy system called the Quadriciser that is available for use at Tru Tone. COURTESY PHOTOTru Tones exercise machines provide a form of passive rehabilitation that increases muscle tone and circulation for those with limited mobility. TRU TONE PASSIVE EXERCISEPhone: 863-451-5648 Hours: MondayFriday, 8 a.m. to 5 p.m., Saturdays, by appointment only from 8 a.m. to noon. Location: 4141 U.S. 27 N., Suite 8, Sebring, in the plaza across the highway from Blue Lagoon Saloon.PROGRAM | 4

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Tuesday, June 26, 2018 www.highlandsnewssun.com NASHVILLE, Tenn. (AP) „ After 80 years of being a male-only organization, the Barbershop Harmony Society has announced that women will be allowed to join the a capella singing organization. The organization, which is based in Nashville, Tennessee, said in a statement Wednesday on its website that membership to the society is open to everyone, effective immediately. But the statement also says that its local chapters will get to decide how to, or whether to integrate their chapters, such as keeping male-only groups, or having female-only groups or mixed groups. Chapters can start accepting women in January 2019. In 2009, women were allowed to participate in the organization as associates, but couldnt join chapters or quartets. CEO Skipp Kropp said in a statement Wednesday that preserving male singing groups and welcoming women into the organization were compatible ideas.Ž Everyone means EVERYONE „ people of every age, of every background, every gender identity, every race, every sexual orientation, every political opinion or spiritual belief,Ž Kropps statement said. Every person who loves to harmonize has a place in our family.Ž The singing style has evolved over the years, gaining more recognition in recent due to due to the Pitch PerfectŽ “lms and the new-found popularity of school glee clubs, who have adapted current music to the singing style. They have convention and international competitions with singers coming from all over the world.Barbershop Harmony Society to integrate women after 80 yearsBy KRISTIN M. HALLASSOCIATED PRESS AP FILE PHOTOIn this Sept. 30, 1961 le photo, three members of the Sentiment-Gentlemen Quartet, standing from left, barber Ancel Cochran, orist Jack Goza and insurance salesman George Roth sing in an Atlanta barber shop while Abner Cohen receives a shave. After 80 years of being a male-only organization, the Barbershop Harmony Society announced Wednesday that women will be allowed to join the a Capella singing organization. The organization, which is based in Nashville, Tennessee, said in a statement on its website that membership to the society is open to everyone, eective immediately. Marriage has evolved through the years and particularly in recent decades. The norms of just a generation or two ago have transformed, and these changes have had a profound effect on women. From getting married later to cohabitating and even marrying themselves (yes, its a real thing), here are some interesting marriage and lifestyle trends affecting women. Pushing off marriage The U.S. Census Bureau says in 2017 the median age for a “rst marriage for women reached 27.4 years. Many men are staying single longer than they did in the past, and women are following that trend. Among people in the United States, marriage has declined the most for those with high school diplomas or less education. Similar “ndings occur in Canada. Year 2016 census results from Statistics Canada found that more people are forgoing tying the knot or waiting until their late 20s or early 30s to do so. The average age for a “rst marriage among women in Quebec is 31.9. Sharing a home The number of Americans living with an unmarried partner reached roughly 18 million in 2016, according to Pew Research. Although people who cohabitate are often younger than age 35 and not all such people are romantically involved cohabitation is also rising quickly among Americans age 50 and older. Cohabitation continues to rise in Canada as well, increasing to 21 percent in 2016 across most of the country. Sologamy In recent years, sologamy, or the act of marrying oneself, has gone from being a clever party idea to a bona “de trend, according to Brides magazine. Adults who continually offer gifts and participate in the weddings of others without a reciprocal celebration of their own may feel sologamy is the answer. Self-marriage proponents dont always cite replacing a partner as their inspiration. Marrying oneself is a demonstration of pride in being an independent woman. The changing landscape of marriage as a whole, and how traditions may not work for everyone, also can spur on sologamy as a choice for modern women. Still, its not expected that sologamy will reach the popularity of traditional marriage. First-time mothers The average age of “rst-time mothers is rising and the percentage of teenage mothers has dropped, at least in the United States. As of 2014, the average age for having a baby for the “rst time had risen to 26.3, according to NPR. Statistics Canada says that many “rst-time mothers in Canada are nearly 30 years old, and the number of women over 40 having children exceeds the number of teenagers having children. Finding love online The growth in online dating continues to ”ourish. Mobile dating apps are driving increasing “gures. Pew Research says that many women view online dating positively and “nd it is a good way to meet people.Female marriage and lifestyle trendsMETRO CREATIVE CONNECTIONBlue skies and ample sunshine help makes summer special. Come summer, many people spend more time enjoying recreational pursuits and everything seems a bit more laid back. Even though people may take a more relaxed attitude in summer, the National Eye Institute says people should wear sunglasses that block UV radiation whenever they head outdoors in daylight hours. This is essential for men, women and children. Sunglasses are necessary during the times of day when the suns rays are at their strongest, but wearing them anytime the sun is out can protect ones vision. Sunglasses present a great defense against UV rays that can cause shortand long-term eye damage, states the American Academy of Ophthalmology. Diseases such as cataracts, cancer and growths on the eye all can result from prolonged exposure to UV rays, which can damage the eyes surface tissues as well as the cornea and lens. Prolonged exposure to UV rays also may affect retinal cells. When purchasing sunglasses to protect the eyes, consumers should consider these important factors. €Ultimate protection: The American Optometric Association says that sunglasses should offer 100 percent protection against both UVA and UVB rays. Some glasses will simply list a numerical indicator. In such instances, sunglasses that offer protection against UV 400, which will encompass the wavelengths for both UVA and UVB rays, are best. €Buy from a reputable retailer. Not all sunglasses live up to their claims. Sunglasses sold at doctors of“ces, department stores and sunglass speciality shops often meet the standards for protection, advises The Vision Council, a trade organization for the optical industry. €Choose tint for activity. Tint will not affect UV protection, but it can make certain activities more enjoyable. Darker lenses may help at the beach, where there is more re”ective light. Orange or yellow lenses increase contrast while driving or “shing. On cloudy days, amber or rose lenses can help improve contrast. Customers should choose a tint that makes them feel comfortable. €Polarized lenses help “ght glare. Polarized lenses and those with anti-re”ective coatings can alleviate glare. Such lenses work by only letting in speci“c amounts of light at certain angles, which helps to reduce the brightness of that light, says the Discovery Eye Foundation. €Go big. Bigger frames or wrap-around designs can further block UV light from different angles, particularly the side of the eye.Sunglasses buyers guideMETRO CREATIVE CONNECTIONS Reuse, reduce, recycleŽ is a mantra used by many eco-conscious men and women. Reducing, reusing and recycling is not just a great way to conserve energy and natural resources, but also an effective means to saving money. Men and women may not know it, but they likely have many items around the house that they can reuse and repurpose. This can reduce the amount of trash sent to land“lls and help conserve the resources used to manufacture new products. The following are some common household items that can be reused or repurposed. Containers: Glass jars and coffee cans are two examples of containers that dont have to be discarded once the pasta sauce or coffee grains have been used up. Foodies who like to make their own sauces or spreads can repurpose old pasta sauce jars into storage for their homemade foods, such as marmalades, while coffee cans can be turned into storage for miscellaneous tools such as nails or screws. Parents of young children can even turn old pasta jars into banks for their children, who may grow excited as they watch the jars gradually “ll up with coins. Plastic milk jugs/water bottles: Gardeners can turn gallon milk jugs that would otherwise go into the recycling bin into watering cans for the plants in their gardens. Water bottles can be reused to water indoor plants. Takeout containers: The organization Ocean Conservancy notes that single-use plastics, including plastic takeout containers, are among the biggest threats to the worlds oceans. But plastic takeout containers need not be used once and discarded. Many such containers are microwaveand dishwasher-safe, meaning they can be reused over and over. Use such containers to store leftovers or as serving dishes when hosting less formal affairs at home. Toothbrushes: In lieu of discarding plastic toothbrushes once theyre no longer effective at cleaning teeth, men and women can repurpose them as cleaning utensils to use for hard-to-reach spots. Toothbrushes can be used to clean rims around toilets and to scrub grime between bathroom and kitchen sink “xtures.Household items that can be reusedMETRO CREATIVE CONNECTIONS Fishing For A New Career? Check Out The Classifieds In The

PAGE 11

Tuesday, June 26, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.comHow to make a yummy Cobb salad without bacon and cheeseStunning presentation aside, Cobb salad has all the markers of a powerhouse meal, including eggs, avocados, tomato, and lean chicken„we just had to do something about all that bacon and cheese. We were sad to sacri“ce bacons smoky ”avor until we tried sauteing shiitake mushrooms with smoked paprika and chili powder. Now we had smokiness and even some umami meatiness without the saturated fat and preservatives. Using kale in place of romaine upped the nutritional ante, and radicchio contributed beautiful color. For the dressing, just a bit of blue cheese whisked with yogurt, garlic, and lemon juice provided the tangy blue cheese ”avor we expected. We tossed some with our greens and drizzled the rest over our still-classic, yet mindfully updated, Cobb salad. SUPER COBB SALAD Servings: 6 Start to “nish: 45 minutes 8 ounces organic boneless, skinless chicken breasts, trimmed of all visible fat and cut into 1/2-inch pieces Salt and pepper 2 teaspoons expeller-pressed canola oil 10 ounces shiitake mushrooms, stemmed and sliced thin 1/8 teaspoon smoked paprika 1/8 teaspoon chili powder 8 ounces kale, stemmed and cut into 1-inch pieces (8 cups) 1/3 cup “nely chopped red onion 1 tablespoon lemon juice 3/4 cup organic plain low-fat yogurt 3 tablespoons crumbled blue cheese 1 garlic clove, minced 1/2 small head radicchio (3 ounces), cored and cut into 1/2-inch pieces 3 hard-cooked large organic eggs, quartered 1 avocado, halved, pitted, and cut into 1/2inch pieces 6 ounces cherry tomatoes, halved Pat chicken dry with paper towels and season with salt and pepper. Heat 1 teaspoon oil in 12-inch nonstick skillet over medium-high heat until shimmering. Add chicken and cook, stirring occasionally, until cooked through, 4 to 6 minutes. Transfer to plate and let cool. Heat remaining 1 teaspoon oil in now-empty skillet over medium heat until shimmering. Add mushrooms and 1/4 teaspoon salt, cover, and cook until mushrooms have released their liquid, 4 to 6 minutes. Uncover and increase heat to medium-high. Stir in paprika, chili powder, and 1/8 teaspoon pepper and cook until mushrooms are golden, 4 to 6 minutes. Transfer to second plate and let cool. Place kale in large bowl and cover with warm tap water (110 F to 115 F). Swish kale around to remove grit. Let kale sit in warm water bath for 10 minutes. Remove kale from water and spin dry in salad spinner in multiple batches. Pat leaves dry with paper towels if still wet. Toss onion with 2 teaspoons lemon juice and set aside. Whisk yogurt, blue cheese, garlic, remaining 1 teaspoon lemon juice, and 1/4 teaspoon salt together in bowl until well combined. Season with salt and pepper to taste. Toss kale and radicchio with 1/2 cup dressing to coat. Transfer to serving platter and mound in even layer. Arrange cooled mushrooms, onion, eggs, avocado, and tomatoes in single, even rows over greens, leaving space at either end. Arrange half of chicken in each open space at ends of platter. Drizzle remaining dressing over salad. Serve. „„„ Nutrition information per serving: 223 calories; 108 calories from fat; 12 g fat ( 3 g saturated; 0 g trans fats); 125 mg cholesterol; 322 mg sodium; 12 g carbohydrate; 5 g fiber; 4 g sugar; 19 g protein. „„„ For more recipes, cooking tips and ingredient and product reviews, visit https:// www.americastestkitchen.com Find more recipes like Super Cobb Salad in Nutritious Delicious .ŽBY AMERICAS TEST KITCHEN JOE KELLER/ AMERICAS TEST KITCHEN VIA APThis undated photo provided by Americas Test Kitchen in May 2018 shows a super Cobb salad in Brookline, Mass. This recipe appears in the cookbook Nutritious Delicious.Ž What the secret to making great whoopie pies? Brown sugarMade up of two cookie-like chocolate cakes stuffed to the gills with ”uffy marshmallow “lling, the whoopie pie is a sweet indulgence. For the cake component, we drew inspiration from devils food cake, creaming butter with sugar, adding eggs and buttermilk for tenderness, and using all-purpose ”our and baking soda for the right amount of structure. For the chocolate ”avor, we preferred the darker color and ”avor that Dutch-processed cocoa provided. One-half cup of cocoa delivered a balanced ”avor, especially when boosted with a splash of vanilla extract. We tried replacing some of the granulated sugar with brown sugar, and found that it deepened ”avor and added moisture. In fact, we liked the results so much we wound up using all brown sugar. Using a 1/3-cup dry measuring cup, we portioned the batter onto two baking sheets to give the cakes plenty of room to spread. For the “lling, we eschewed the traditional sugar and lard in favor of marshmallow creme, which we enriched with butter for a mixture that was ”uffy yet “rm. Dont be tempted to bake all the cakes on one baking sheet; the batter needs room to spread while it bakes. WHOOPIE PIES Makes: 6 sandwich cookies Start to “nish: 1 hour Cakes 2 cups (10 ounces) all-purpose ”our 1/2 cup (1 1/2 ounces) Dutch-processed cocoa powder 1 teaspoon baking soda 1/2 teaspoon salt 8 tablespoons unsalted butter, softened 1 cup packed (7 ounces) light brown sugar 1 large egg, room temperature 1 teaspoon vanilla extract 1 cup buttermilk Filling 12 tablespoons unsalted butter, softened 1 1/4 cups (5 ounces) confectioners sugar 1 1/2 teaspoons vanilla extract 1/8 teaspoon salt 2 1/2 cups marshmallow creme For the cakes Adjust oven racks to upper-middle and lower-middle positions and heat oven to 350 F. Line two baking sheets with parchment paper. Whisk ”our, cocoa, baking soda, and salt together in bowl. Using stand mixer “tted with paddle, beat butter and sugar on medium speed until pale and ”uffy, about 3 minutes. Add egg and beat until incorporated, scraping down bowl as needed. Add vanilla and mix until incorporated. Reduce speed to low and add ”our mixture in 3 additions, alternating with buttermilk in 2 additions. Give batter “nal stir by hand to ensure that no ”our pockets remain. Using 1/3-cup dry measuring cup, scoop 6 mounds of batter onto each prepared sheet, spaced about 3 inches apart. Bake until centers spring back when lightly pressed, 15 to 18 minutes, switching and rotating sheets halfway through baking. Let cakes cool completely on sheets. For the “lling Using stand mixer “tted with paddle, beat butter and sugar on medium speed until ”uffy, about 3 minutes. Beat in vanilla and salt. Add marshmallow creme and mix until combined, about 2 minutes. Refrigerate until slightly “rm, about 30 minutes. (Filling can be refrigerated for up to 2 days.) Place 1/3 cup “lling on bottom of half of cakes, then top with remaining cakes, pressing to spread “lling to edge. Serve. (Whoopie pies can be refrigerated for up to 3 days.) „„„ Nutrition information per serving: 923 calories; 364 calories from fat; 41 g fat (25 g saturated; 2 g trans fats); 141 mg cholesterol; 555 mg sodium; 131 g carbohydrate; 2 g “ber; 81 g sugar; 9 g protein. „„„ For more recipes, cooking tips and ingredient and product reviews, visit https://www. americastestkitchen.com Find more recipes like Whoopie Pies in The Perfect Cookie .ŽBY AMERICAS TEST KITCHEN JOE KELLER/ AMERICAS TEST KITCHEN VIA APThis undated photo provided by Americas Test Kitchen in May 2018 shows whoopie pies in Brookline, Mass. This recipe appears in the cookbook The Perfect Cookie.Ž Perfectly roasted salmon requires hot oven, hot panThe key to perfectly roasted salmon is to preheat a baking sheet in a very hot oven, then lay the “sh on the hot pan and reduce the oven to a gentle 275 degrees to cook. The initial blast of high heat “rms the exterior of the salmon and helps to render some of the excess fat. The “sh then gently cooks as the oven temperature slowly drops, keeping the meat moist and succulent. To help the fat render, we cut several slits in the skin. For evenly cooked salmon, be sure to cut the pieces the same size; Americas Test Kitchen found it easiest to buy a large piece of salmon and cut the “llets ourselves. OVEN ROASTED SALMON FILLETS WITH ALMOND VINAGRETTE Servings: 8 Start to “nish: 25-30 minutes The consistency of the vinaigrette should be thick and clingy. It is important to keep the salmon skin on during cooking. You can remove it before serving if desired. Toasted Almonds 1 tablespoon extra-virgin olive oil 2 cups skin-on raw almonds 1 teaspoon salt teaspoon black pepper Almond Vinaigrette cup toasted almonds 1 shallot, minced 3 tablespoons white wine vinegar 4 teaspoons honey 2 teaspoons Dijon mustard ? cup extra-virgin olive oil 3 tablespoons water, plus extra as needed 2 tablespoons minced fresh tarragon Salt and pepper Salmon 2 (2-pound) skin-on salmon “llets, about 1 inches thick 4 teaspoons olive oil Salt and pepper To toast the almonds: Heat 1 tablespoon extra-virgin olive oil in a large non-stick skillet over medium-high heat until just simmering. Add 2 cups skin-on raw almonds, 1 teaspoon salt, and 1/4 teaspoon ground black pepper (if desired). Toast the almonds over medium-low heat, stirring often, until fragrant and the color deepens slightly, about 8 minutes. Transfer to a plate lined with paper towels and allow them to cool before serving.) For the almond vinaigrette: Place almonds in zipper-lock bag and pound with rolling pin until coarsely crushed. Whisk crushed almonds, shallot, vinegar, honey, and mustard in medium bowl. Whisking constantly, drizzle in olive oil. Whisk in water and tarragon and season with salt and pepper to taste. (Makes 1 cups.) For the salmon: Use sharp knife to remove any whitish fat from belly of salmon and cut each “llet into 4 equal pieces. Using sharp (or serrated) knife, cut 4 shallow slashes, about 1 inch apart, through skin of each “llet (do not cut into ”esh). Pat salmon dry with paper towels and rub with oil. (Prepped salmon can be refrigerated for up to 24 hours before cooking.) Adjust oven rack to lowest position, place rimmed baking sheet on rack, and heat oven to 500 degrees. Season salmon with salt and pepper. Reduce oven temperature to 275 degrees and remove hot baking sheet. Carefully lay salmon, skin side down, on hot sheet. Roast until center is still translucent when checked with tip of paring knife and registers 125 degrees for medium-rare, 9 to 13 minutes. Transfer “llets to individual plates or platter, spoon vinaigrette over top, and serve. „„„ Nutrition information per serving: 374 calories; 173 calories from fat; 19 g fat (3 g saturated; 0 g trans fats); 125 mg cholesterol; 406 mg sodium; 2 g carbohydrate; 0 g “ber; 2 g sugar; 45g protein. „„„ For more recipes, cooking tips and ingredient and product reviews, visit www.americastestkitchen.com Find more recipes like Oven Roasted Salmon in Cooking at Home with Bridget & Julia .ŽBY AMERICAS TEST KITCHEN This Jan. 24, 2017, photo provided by Americas Test Kitchen shows Salmon with Almond Vinaigrette in Brookline, Mass. This recipe appears in Cooking at Home with Bridget & Julia.Ž (Daniel J. van Ackere/Americas Test Kitchen via AP)

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Tuesday, June 26, 2018 www.highlandsnewssun.comto ignite some paper or kindling, I wanted to test how long each starter would last on its own. These were the worst of the bunch. COST: 9, if you have saved corks. EASE: 10 RESULTS: 2 „„ PADS: I had better results with the second method I tried, found on the Rustic Escentuals Crafting Library site. To make these “re starters, I melted a few ounces of paraf“n wax in an old can set over simmering water on my stovetop. I then used tweezers to dip round cotton pads meant for removing makeup into the wax and then set them on a sheet of waxed paper to dry. To make the results more festive, I also melted bits of red and blue crayons into the wax to produce colorful discs as well. I had the wax on hand from another project, but you can buy it for about $5 for a pound of wax. Look for it near canning supplies at grocery stores or hardware stores. There was nothing complicated about this method, though melting the wax was a bit time consuming and required careful attention. As for performance, these “re starters were signi“cantly better than the corks. I ripped one of the wafer-like discs a bit to expose the cotton and lit it with a match. The resulting ”ame lasted for eight minutes before burning out. COST: 6 EASE: 7 RESULTS: 7 „„ PINECONES: I found many tutorials that called for dipping pinecones into wax, but I was wary of the mess. So I was happy to “nd a tutorial on a blog called Kates Creative Space that turned out to be both easy and impressive. This technique involves removing tea light candles from their metal casings, putting them in mini paper cupcake liners in muf“n tins and melting them in the oven. While the directions called for carefully moving the wicks over to the side of the paper liners, mine ended up coming detached from the little metal disks at the bottom of the tea lights. That actually worked out “ne, because I was able to use tweezers to remove the metal disks altogether while moving the wicks aside. From there, it was simply a matter of placing a small pinecone in each little pool of melted wax and letting the wax harden around them. I had plenty of pinecones around my yard, but they also can be purchased for about $3 per dozen at craft stores. Tea lights also are inexpensive. Mine cost under 25 cents each. I purchased colored cupcake liners and used red, white and blue to match my holiday theme, but you also could use colored tea lights and peel off the paper later to reveal the colored wax. This project was not only easy „ making a dozen “re starters at a time „ but the results were cute and performed well. Just one of these “re starters burned on its own for 25 minutes. COST: 6 EASE: 8 RESULTS: 9FESTIVEFROM PAGE 1 stretching or toning. The equipment is large, wide and in an air conditioned space, making it suitable for those who struggle to exercise outdoors in the heat. Since HALLO closed, a lot of people are seeking this activity,Ž said Butts, who has used it herself. I do, so I know how to best help the clients and to be able to know how to explain it to them. Using the machines provides a great stretch and helps you be ready to face your day.Ž She suggested “rsttime users schedule an appointment for their “rst visit. That way we can expect you and personally assist in your “rst use.Ž She also encouraged long pants, non-slip socks and a small pillow or towel to rest your head on. Butts is happy she met friend Barbara Cook, of New Concepts by Visions, through her brothers, Ron and Dave Layne. Ron had run Positive Mobility before passing in February 2017 and Dave is currently president of Meals on Wheels. A former aromatherapist, Butts appreciates being able to help others relax and rejuvenate in this new way as she embraces the Florida lifestyle. I really enjoy helping others and seeing how Tru Tone helps people.ŽPROGRAMFROM PAGE 1 How families can manage cramped quartersYoung parents living in cities face dif“cult decisions regarding their living arrangements. The suburbs versus city debate is one many young married couples have had, and that discussion is often prompted by the arrival of children. Even the most spacious apartments may not provide the same square footage as single-family suburban homes. Parents who are committed to city living may need to get creative in order to live comfortably in apartments. €Actively police clutter. Few things can make apartments seem more cramped than clutter. Unsolicited mailings, old magazines and unused kitchenware are just a few of the items that can make small apartments seem even smaller. Discard junk mail the moment you walk through the door, making a daily effort to keep kitchen counters and tables, coffee tables and other areas that tend to accumulate clutter clear of clutter. Reducing clutter also makes homes safer for young children, making it easier for them to navigate a home while reducing choking hazards. €Keep hosting duties to a minimum. Many men and women love to host friends and family, and that desire to host wont subside simply because you live in a city. But even if you love to host, host more intimate gatherings so you are not forced to use your already limited storage space to store items, such as extra plates, utensils and drinking glasses, that you will only use every so often. Fewer guests means fewer items you need to store year-round. €Go easy on the tots toys. Parents of young children know that kids toys take up a lot of space, and thats space that many city dwellers simply dont have. Rather than adding to youngsters toy stash each month, explain to them that space is limited and that some older toys will have to go before new ones can be purchased. Donate old toys and let kids know their items will be given to less fortunate youngsters, as that may make kids feel better about parting ways with their toys. Set a good example by showing kids when you discard or donate older items before replacing them with new ones. €Think vertically. Single-family home owners may not need to make much use of the vertical space in their homes, but such is not often the case with apartment dwellers. Utilizing vertical space in an apartment can be as simple as buying some shelving units or bookcases. To be safe, keep items the kids will use on lower shelves so they are not tempted to do some climbing to reach their toys or books.METRO CREATIVE CONNECTIONS Around the stateDartmouth to study opioid treatment for pregnant womenHANOVER, N.H. (AP) „ A research team at Dartmouths Geisel School of Medicine is getting $5.3 million to study medication-assisted treatment for pregnant women with opioid use disorders. Of“cials say combining medication with psychosocial services has been shown to signi“cantly reduce poor outcomes for babies born to mothers with opioid use disorders, but it can be dif“cult for women to “nd providers. In northern New England, 5 to 8 percent of newborns have mothers with such disorders. The team will compare whether integrated care models, where women receive both maternity care and addiction treatment in the same practice, are more effective than providing such treatment in different locations. The “ve-year award comes from the PatientCenter Outcomes Research Institute.Nebraska women run through state to raise M.S. awarenessLINCOLN, Neb. (AP) „ Several women are running across Nebraska as part of a national campaign to raise awareness of multiple sclerosis. The Lincoln Journal Star reports that Tammie Kruszczak of Omaha ran nearly 160 miles from Holdrege to Lincoln. She “nished her leg of the run on Sunday and handed the relay baton to Kristina Myint, of Lincoln, who will carry it another 195 miles to Des Moines, Iowa. The run is part of the cross-country MS Run the U.S., a 3,100-mile marathon. The relay with 18 runners begins in Los Angeles and ends in New York City. Each runner has to commit to raising $10,000 for the relay organization, which conducts research, helps victims and spreads awareness. Kruszczak says she runs for a close friend who was diagnosed with the disease.First female dean a sea of change at scandal-plagued schoolLOS ANGELES„The University of Southern California veered sharply and deliberately from tradition in naming the “rst woman „ and the “rst geriatrician „ to lead its 133-year-old medical school. Dr. Laura Mosqueda, who took over the position on May 1, said shell work hard to steer more young doctors toward elderly care to treat the countrys aging population. At the same time, she will face a stiff challenge trying to help rehabilitate the image of USC as it grapples with the growing fallout from recent drug and sexual misconduct scandals. Mosquedas appointment is partly the result of USCs #MeToo moment. It sends an unmistakable message that campus of“cials want to open a new chapter after the sobering revelations that toppled Mosquedas two immediate predecessors and the universitys president „ all men. I think it signals a sea of change at USC,Ž Mosqueda, 58, said in an interview. I think as a woman Im probably more likely to bring a less competitive and more collaborative, more nurturing approach. I think we women are tough in different ways.Ž She added that the decision to put her in charge of the universitys Keck School of Medicine was a really odd choice at this university. Its an obvious action that says were doing things differently.Ž Mosquedas ascent also signals that Keck is ready to embrace a new perspective re”ecting the nations changing demographics. It shows that the “eld of geriatrics is coming of age,Ž said Dr. Sharon Brangman, chief of geriatrics at the State University of New Yorks Upstate Medical University. Care for the elderly is a crucialŽ part of training health care professionals, Brangman said. Every doctor-to-be, nurse-, physical therapistand pharmacist-to-be should have some training in caring for older adults, because that population is growing.Ž Close to 50 million people living in the United States, or about 15 percent of the population, are 65 and older, according to the U.S. Census Bureau. That number is expected to rise to about 98 million, or nearly 25 percent, by 2060. Of those, about 20 million will be over age 85. Geriatrics is not about curing,Ž Mosqueda said. Were about caring. Its not a heroic specialty. It takes a bit more of an understanding to appreciate it as a specialty. Yet its tremendously rewarding. We need to get it into the curriculum.Ž As dean, Mosqueda will oversee more than 4,150 full-time and voluntary faculty members who educate 800 medical students and 1,000 others pursuing graduate and postgraduate degrees. The school also trains more than 900 resident physicians in more than 50 specialties or sub-specialties. The institution Mosqueda now heads was forced late last year to acknowledge alleged misconduct by two former deans, Dr. Carmen Pulia“to and Dr. Rohit Varma. Pulia“to, a renowned eye surgeon, led the medical school from 2007 until March 2016, when he abruptly resigned as dean, saying he wanted to pursue other opportunities, though he remained on the faculty. The Los Angeles Times later reported that three weeks before his resignation he had been in a Pasadena hotel room with a young woman who overdosed in his presence and was rushed to the hospital. Pulia“to was later “red from the school after the Times reported he had associated with criminals and drug abusers. In September, the state suspended his license to practice medicine. Varma, who succeeded Pulia“to as dean, resigned last fall after reports surfaced he had once sexually harassed and then retaliated against a female fellow. More recently, the university has been embroiled in a controversy over allegations of sexual abuse spanning decades by USC gynecologist George Tyndall. The allegations have landed the university in a heap of legal trouble, drawing numerous lawsuits and a federal investigation. Late last month, USC president Max Nikias agreed to step down under pressure from students and faculty. And earlier this month, students marched on campus to protest how the university has handled the Tyndall case. Students are feeling largely unheard, neglected and misled,Ž said Nivedita Kar, a doctoral student in biostatistics at Keck. At places like Keck, where men hold a tremendous amount of privilege and therefore institutional power, the new dean must completely change the medical school culture to hear the voices of the underrepresented, restore trust and actually protect its students.Ž Kaiser News Service AP PHOTOThis June 15 photo shows homemade re starters, which can help get a camp re going more quickly, perfect for roasting marshmallows for smores this summer. The AP tested three techniques which are shown in this photo using wax-covered cotton pads, left, corks soaked in rubbing alcohol and pinecones encased in melted tea light candles.

PAGE 13

Tuesday, June 26, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.comFans at World Cup criticized for videos disrespecting womenSAO PAULO (AP) „ Some Latin American fans at the World Cup are receiving strong criticism for sexist behavior and could even face workplace consequences for posting videos in which they encourage foreign women to say offensive things in languages they dont appear to understand. In one of a handful of videos, a group of Brazilian men surround a woman and encourage her to chant with them in Portuguese an offensive word for female anatomy. In another, Colombian fans encourage a woman to repeat offensive things about herself in Spanish. In yet another, fans from Mexico hold a woman up in the air and urge her to use a slang word for a female body part in Spanish. As the videos were shared widely on social media and published by media outlets, some of the Brazilian men were identi“ed, and their employers expressed dismay, promising consequences in some cases. While sexist and offensive behavior was long considered almost inevitable at large sporting events, changing mores and especially increasing awareness of sexual harassment and assault in the wake of the #metoo movement has reduced tolerance for it. For instance, FIFA opened disciplinary proceedings against Mexico after its fans used an anti-gay slur during the teams World Cup win over Germany. Condemnation of the videos came from many quarters, with some lamenting that they had been published at all and others noting that the strong reaction showed that at least this sort of behavior is losing ground. Colombias Foreign Ministry tweeted Tuesday that such behavior not only degrades the woman, but insults other cultures, our language and our country.Ž For several hours, the ministry pinned the tweet to the top of its feed so it would be the “rst one read, a sign it considered the matter important. Several in Brazil expressed embarrassment that the behavior of some was tarnishing the countrys image, but also acknowledged the actions re”ect a worrying strain in Brazilian culture. Leandro Cruz, Brazils minister of sports, told journalists in Moscow on Wednesday that the men were doing an immense disservice to Brazil.Ž Brazils National Council of Womens Rights said in a statement that the behavior is evidence of the reality of physical, verbal, psychological and moral aggression that many women often face in Brazil and in the world.Ž One of the men in a video of Brazilian fans apologized for his actions when contacted by the UOL news agency. But he also said too much was being made of the incident, calling it a joke gone awry amid a party atmosphere and too much alcohol. We are fathers, workers, and youre ending our lives,Ž the agency quoted Luciano Gil, who said he has a daughter, as saying. I apologize to women who might have felt offended, but this is becoming a tempest in a teapot.Ž Brazils military police post in Santa Catarina con“rmed that one of the men in one of the videos was an of“cer in that southern state and said it would open an administrative disciplinary proceeding to look into his behavior when he returned from Russia. LATAM Airlines Brazil con“rmed one of its staff members was in a video and said it had taken appropriate measures, in line with its code of ethics and behavior.Ž It would not say what those measures were. The Bar Association of the state of Pernambuco, meanwhile, said one of the men was a lawyer. It criticized one of the videos and noted that Brazil ranks “fth in the world in violence against women, according to the United Nations, and that Brazilian women are frequently subjected to physical and verbal harassment and assault. The statistics are alarming and lead us to a deep re”ection on the need for an urgent change in the macho and patriarchal culture that is still, unfortunately, a part of our society,Ž the association said. Tiago Fernandes, a professor who took to Twitter to criticize the behavior, said he wasnt surprised by it but that he thought Brazil is beginning to change. This kind of behavior always existed but never generated this kind of reaction,Ž said Fernandes, who lives in the northeastern city of Recife.ASSOCIATED PRESS Saudi women are now driving as longstanding ban endsRIYADH, Saudi Arabia (AP) „ Saudi women are in the drivers seat for the “rst time in their country and steering their way through busy city streets just minutes after the worlds last remaining ban on women driving was lifted on Sunday. Its a euphoric and historic moment for women who have had to rely on their husbands, fathers, brothers and drivers to run basic errands, get to work, visit friends or even drop kids off at school. The ban had relegated women to the backseat, restricting when and how they move around. But after midnight Sunday, Saudi women “nally joined women around the world in being able to get behind the wheel of a car and simply drive. Im speechless. Im so excited its actually happening,Ž said Hessah al-Ajaji, who drove her familys Lexus down the capitals busy Tahlia Street after midnight. Al-Ajaji had a U.S. drivers license before obtaining a Saudi one and appeared comfortable at the wheel as she pulled up and parked. As for the male drivers on the road, they were really supportive and cheering and smiling,Ž she said. In a few hours, she says shell drive herself to work for the “rst time in Saudi Arabia. For nearly three decades, outspoken Saudi women and the men who supported them had called for women to have the right to drive. They faced arrest for defying the ban as women in other Muslim countries drove freely. In 1990, during the “rst driving campaign by activists, women who got behind the wheels of their cars in the capital, Riyadh, lost their jobs, faced severe stigmatization and were barred from travel abroad for a year. Ultraconservatives in Saudi Arabia had long warned that allowing women to drive would lead to sin and expose women to harassment. Ahead of allowing women to drive, the kingdom passed a law against sexual harassment with up to “ve years prison for the most severe cases. Criticism against women driving has largely been muted since since King Salman announced last year that they would be allowed to drive. Simultaneously, however, at least 10 of the most outspoken supporters of womens rights were arrested just weeks before the ban was lifted, signaling that only the king and his powerful son, Crown Prince Mohammed bin Salman, will decide the pace of change. With state-backed support for the move, many Saudis now say they support the decision allowing women to drive and see it as long overdue. Not all women are driving at once, though. The overwhelming majority of women in Saudi Arabia still dont have licenses. Many havent had a chance to take the gender-segregated driving courses that were “rst offered to women only three months ago. Theres also a waiting list of several months for the classes on offer in major cities. And the classes can be costly, running several hundred dollars. Other women already own cars driven by chauffeurs and are in no rush to drive themselves. In many cases, women say theyll wait before rushing to drive to see how the situation on the streets pans out and how male drivers react. I will get my drivers license, but I wont drive because I have a driver. I am going to leave it for an emergency. It is one of my rights and I will keep it in my purse,Ž said 60 year-old Lulwa al-Fireiji. While some still quietly oppose the change, there are men openly embracing it. I see that this decision will make women equal to men and this will show us that women are capable of doing anything a man can do,Ž said Fawaz al-Harbi. I am very supportive and in fact I have been waiting for this decision so that my mother, my sisters will drive.Ž „„„ Associated Press writers Fay Abuelgasim and Malak Harb contributed to this report.By AYA BATRAWYASSOCIATED PRESS AP PHOTOHessah al-Ajaji drivers her car down the capitals busy Tahlia Street after midnight for the rst time in Riyadh, Saudi Arabia, Sunday, June 24, 2018. Saudi women are in the drivers seat for the rst time in their country and steering their way through b usy city streets just minutes after the worlds last remaining ban on women driving was lifted on Sunday. In this June 23 photo, 34-year old Asmaa al-Assdmi poses for a photograph holding her new car license at the Saudi Driving School inside Princess Nora University in Saudi Arabia. In this June 23, 2018 photo, 27-year old driving instructor Mabkhoutah al-Mari stands next to a test drivers car at the Saudi Driving School inside Princess Nora University in Saudi Arabia. As Saudi Arabia prepares to lift a ban on women driving, Saudi women are being pushed to the forefront of a major transformation being spearheaded by the countrys Crown Prince Mohammed bin Salman. It also places women in the crosshairs of a decades-old pull-and-tug between Saudis agitating for more social openings and a majority that remains deeply conservative. (AP Photo/Nariman El-Mofty)

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Tuesday, June 26, 2018 www.highlandsnewssun.com LEGAL NOTICES Classified DeadlinesDue to the upcoming July 4th holiday our deadlines for the Classified & Legal sections are as follows:1pm Tuesday June 26 for Thurs. & Fri. June 28 & 29 editions; 1pm Wednesday June 27 for Sat. & Sun. June 30 & July 1 editions; 1pm Thursday June 28 for Mon. & Tues. July 2 & 3 editions; 1pm Friday June 29 for Wed. July 4 edition. This also includes the Thursday Highlands Sun ; 1pm Monday July 2 for Thurs. July 5 edition; 1pm Tuesday July 3 for Fri. July 6 edition.The Highlands News-Sun office will be CLOSED on Wednesday, July 4 Normal business hours will resume on Thursday, July 5. NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA GENERAL JURISDICTION DIVISION Case No. 15000049GCAXMX CARRINGTON MORTGAGE SERVICES, LLC, Plaintiff, vs. NOEMI APONTE, ET AL., Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated May 9, 2018, entered in Case No. 15000049GCAXMX of the Circuit Court of the Tenth Judic ial Circuit in and for Highlands County, Florida, wherein CARRINGTON MORTGAGE SERVICES, LLC is the Plaintiff and THE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES A ND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF SARAH NOEMI ABRAMS A/K/ A NOEMI APONTE, DECEASED; HIGHLANDS COUNTY, FLORIDA; AGNES REYNOSO; VIRGINIA MURPHY, DAVID ABRAMS are the D efendants, that I will sell to the highest and best bidder for cash at, the Jury Assembly Room in the basement of the courthouse, 430 South Commerce Ave, Sebring, FL 33870, beginning at 11:00 AM on the 12th day of July, 2018, the following described proper ty as set forth in said Final Judgment, to wit: LOT 22, BLOCK 147, SUN N LAKES ESTATES SECTION 15, ACCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PL AT BOOK 8, PAGE(S) 84, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 11th day of May, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk If you are a person with a disability who need s assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800) 9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary ai d or service that you believe will enable you to effectively participate in the court program or service. File #14-F08852 June 19, 26, 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA GENERAL JURISDICTION DIVISION Case No. 17000128GCAXMX DEUTSCHE BANK NATIONAL TRUST COMPANY AS TRUSTEE FOR GSAMP TRUST 2007-FM2, MORTGAGE PASS-THROUGH CERTIFICATES, SERIES 2007-FM2, Plaintiff, vs. GEORGE PEREZ AND PATRICIA PEREZ, ET AL., Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated May 9, 2018, entered in Case No. 17000128GCAXMX of the Circuit Court of the Tenth Judicial Circuit, in and for Highlands County, Florida, wherein DEUTSCHE BANK NATIONA L TRUST COMPANY AS TRUSTEE NOTICE OF FORECLOSURE22 FOR SAMP TRUST 2007 FM2 MORTGAGE PASS-THROUGH CERTIFICATES, SERIES 2007-FM2 is the Plaintiff and GEORGE PEREZ A /K/A GEORGE A. PEREZ A/K/ A JORGE A. PEREZ A/K/A JORGE A LBERTO PEREZ; PATRICIA PANAGIA A/K/A PATRICIA ANN PANAGIA F/K/A PATRICIA ANN PEREZ A/K/A PATRICIA PEREZ A/K/ A PATRICIA A. PEREZ; UNKNOWN SPOUSE OF PATRICIA PANAGI A A/K /A PATRICIA ANN PANAGI A F/K/A PATRICIA ANN PEREZ A /K/A PATRICIA PEREZ A/K/ A PATRICIA A. PEREZ; MORTGAGE ELECTRONIC REGISTRATION SYSTEMS, INC., AS NOMINEE FOR FREMONT INVESTMENT & LOAN; STATE OF FLORIDA DEPARTMENT OF REVENUE; HIGHLANDS COUNTY, FLORIDA; HIGHLANDS COUNTY are the Defendants, that I will sell to the highest and best bidder for cash at, the Jury Assembly Room in the basement of the courthouse, 43 0 South Commerce Ave, Sebring, FL 33870, beginning at 11:00 AM on the 12th day of July, 2018, the following described property as set forth in said Final Judgment, to wit: THE WEST 70 FEET OF LOTS 1 A ND 2, BLOCK 520, SEBRING SHORES, ACCORDING TO MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 3, PAGE 122 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 10th day of May, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk If you are a person with a disability who needs assistance in order to part icipate in a program or service of the State Courts System, you should contact the Office of the Court Adminis trator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800) 9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. File #16-F08424 June 19, 26, 201 8 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2017-CA-000075 DIVISION: 10 W ells Fargo, Bank, N.A. Plaintiff, vs. A dam Greenslade; Marci D. Greenslade a/k/a Marci Greenslade; Unknown Spouse o f A dam Greenslade; Unknown Spouse of Marci D. Greenslade a/k/a Marci Greenslade; CACH, LLC; MidFlorida Credit Union; Unknown Parties in Possession #1, If living and all Unknown Partie s claiming by, through, under and against the above named Defendants(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Unknown Parties in Possession #2, If living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who a re not known to be dead or alive, w hether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuan t to order rescheduling foreclosure sale or Final Judgment, entered in Civil Case No. 2017-CA-000075 of the Circuit Court of the Tenth Judicial Cir cuit in and for Highlands County, Flori da, wherein Wells Fargo, Bank, N.A., Plaintiff and Adam Greenslade are defendant(s), I, Clerk of Court, Robert W. Germaine, will sell to the highest and best bidder for cash AT THE JURY ASSEMBLY ROOM IN THE BASEMENT OF THE HIGHLANDS COUNTY COURTHOUSE LOCATED AT 430 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on J uly 11, 2018, the following described property as set forth in said Final Judgment, to-wit: LOT 501 AND 502, OF ORANGE BLOSSOM ESTATES UNIT NO. 2, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 3, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who needs any accommodation in order to participate in th is proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863) 5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P Durranc e DEPUTY CLERK OF COURT 16-303955 FC01 WNI June 19, 26, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Placid Lakes~ 219 Detroit Ave. Built 2007; 3/2/1 w/laundry rm. Perfectly private! Only $154k. Close to golf course & boat ramp. 863-414-1379 HOMES FOR SALE LAKE PLACID1027 L a k e Pl ac id 951 L a k e J une Rd 3/1, lg corner lot, metal roof, home or income, motivated seller, $97,700 make offer, brokers welcome, 863-465-9100. WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 C ountry Li v i ng~ 3/1 ki t, DR LR, lrg fam rm, screened porch, laundry rm, garage, dog kennel, $750/mo+ dep. 863-873-1888 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lake Placid~ Beautiful 2/2/1 car garage pool home w/ fenced back yard. On Lk August $1300/mo. 561-779-9330 Lakefront Home & Condo2000sf home $1,100/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 CONDOS/VILLAS FOR RENT1240 Lovely Villa~ 2 BR, 2 BA, 2 car garage in Country Club of Sebring $950/mo. No pets. 863-386-0140 DUPLEXES FOR RENT1300 Duplex in 55+ Community~ 2/2 CHA, W/D, Lake June access. $800/mo + 1st last & sec. No Pets 954-801-8267 Sebring, Sun n Lakes Duplex~2/2/1. Newly remodeled! Now accepting applications. 863-368-2413 APARTMENTS FOR RENT1320 Cable TV Free ~ Cen. A/C. Lg 1 bdr, tile flrs, mini blinds. Quiet, safe. $525/mo + 1st, last & sec. 863-385-1999 S ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 UNFURNISHED APARTMENTS1324 L a k e Pl ac id ~ 2/1 F renc h d rs, lrg deck, clear swimming lake tile flr lrg closets central air W/D $1000/mo Text 863-273-6662 ROOMS FOR RENT1360 Furnished Room for 1 person~Close to shopping, by the mall. $500/mo, utilities incl. No pets 863-471-2844 S ebring~ quiet neighborhood, covered prking. Laundry & kit., Non smoker/non drinker, no drugs. $500/mo 863-382-2771 COMMERCIAL RENTAL1392 Avon Park~ 2200sf, 1 block off US Hwy 27. Great for garage, workshop or storage space. 863-453-4269 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 2000EMPLOYMENT HELPWANTED2001 Bucket Operator/ GroundsmanExperience Preferred. Clean CDL and Pre-Employment Drug Screen. Benefits & Paid Time Off provided! Pay based on experience. Call 863-453-9787 Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 Concrete Finisher NeededExperienced required Call Mike 863-381-0038 Davey Expert Tree C ompany Tree Trimming positions avail. (with CDL Lic.) 1 yr. exp. pref, but will train. Call Garyat863-221-7939. Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Housekeeper/Asst/Errand Person needed. 20-40 hrs/wk. Hourly, bonus +gas $$! Text229-938-8514 for interview. Lake Placid Roofing CompanySeeking RoofersFT or PTSales AssociateCall863-202-1495 HELPWANTED2001 DATA ENTRY PERSON WANTEDJOIN OUR TEAM Highlands News-Sun is looking for a dependable Data Entry person to support our Advertising and Circulation teams. This full-time position requires excellent organizational skills and experience with Microsoft Excel.Responsibilities include but are not limited to:~Enter data from paper documents provided by advertising reps into Brainworks database system;~Verify data entered is correct;~Assure that date sensitive ad orders are prioritized and entered based on date.Requirements:~Proven experience in data entry, proficient in Microsoft Excel A Microsoft Excel test will be required;~Accurate typing skills;~Excellent communication skills;~Great attention to detail;~High school degree or equivalent.We are a drug and tobacco free workplace. Pre-employment drug/ni cotine screening required. Send Resume to:Donna ScherlacherMulti Media / Production Director 315 US Hwy 27 N., Sebring, FL 33870 HARDEE CO. BOCC-PUBLIC WORKS DIVISION Senior Mechanic(FL BŽCDL) $15.74-$21.70/hr Equipment Operator (FL DL) $11.13-$15.35/hr. General Maintenance Mechanic (FL DL) $13.52-$18.64/hr. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials*) $11.72 $16.15/hr.Job descriptions at www.hardeecounty.netw/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873. Ph: (863) 7732161. Positions open until filled. L oca l C ommun i ty A ssoc. h as opening for PT FL Cert. Community Association Mgr. Send resume to CCS POA, 4600 Haw Branch Rd., Sebring FL 33875 Maintenance TechnicianFlynn Management Corporation has an excellent opportunity at our Thornbury Apartment community for a PT Maintenance person 25 hrs. per week. Apply in person at 31 Chelsea St. Lake Placid, call 863-465-4526 or send resume to jobs@flynnmanagement.com EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com ADMISSIONS, RECORDS, AND REGISTRATION SPECIALIST, (FT) Application deadline: 7/1/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. FT Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue HELPWANTED2001 COORDINATOR, PANTHER YOUTH PARTNERS (FT) Application deadline: 7/2/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. POSITION VACANCIESLead Maintenance Lake Placid CenterLead Maintenance Hotel Jacaranda Full-time positions. Application review begins 6/21/18. Please visit http://sfsc.interview exchange.com for detailed position posting. 863-7847132. EA/EO/VETS PREF S en i or gent l eman nee d s li vei n housekeeper Golf Hammock area. Room, board + $800/mo, private quarters. 863-382-0555 CENTRAL FLORIDA TIRE TERMINAL, INC.,Avon Park Seeks a Tire Section Repair Specialist to inspect damaged tires; diagnose reparability; and perform repair procedure. Must have 1 yr. of exp. as Tire Repair Specialist or related. Send resumes to Robert Reisig at: tirebob@digital.net PROFESSIONAL2010 Home Design DraftsmanWanted~Experience in Chief Architect Software preferred but not required. Submit resumes: eric@needplans.com or tim@needplans.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! HUMAN RESOURCES COORDINATORThe Human Resource Coordinator supports the HR Director and Ranch management by performing multiple responsibilities such as hiring, recruiting, training, development and maintenance of personnel records as well as ensuring all Ranch employees and contractors are paid accurately and on time. This position handles Ranch Division timekeeping and payroll. The Human Resources Coo rdinator is responsible for benefits administration to include enrollments, changes, terminations with carriers and carrier invoice reconciliation. Education/Experience Requirements: Associate or Bachelors degree preferable; Minimum of 3 yrs of Human Resource exp. in similar roll; Experience in Benefits and Payroll Administration; Proficient computer skills and in-depth knowledge of relevant software such as Microsoft Office Suite. To review the job description and apply online visit www.lykesranch.com and click the careers tab. Affirmative Action Employer/ Drug-Smoke Free Workplace/ M/F/D/V Equal Employment Opportunity Employer S ebring Insurance Agency Opening for a 220 or 440 Monday-Friday 8:30-5:30 Bilingual preferred. Must have transportation. Email resume:sebringinsurance@gmail.comor drop off at: 3019 US Hwy 27 N., Sebring. Vocational InstructorFor HBIs program in Avon Park, FL. HS diploma or equiv. req.; 5yrs general trades exp. & ability to work w/youth aged 16-24. Competitive salary & paid leave offered. View full job description & apply atwww.hbi.orgEOE/AA/M/F/D/V

PAGE 15

Tuesday, June 26, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com MEDICAL2030 Residential Assistants NeededNo Experience NecessaryWe will Train All Shifts Available In Sebring and Avon ParkApply at4352 Independence St. Avon ParkEOE/Drug Free Workplace Southern Lifestyle Senior Living Center Now Hiring: Caregivers Medication Assistants Dietary AidesFor more information:call 863-465-0568; visit 1297 US Hwy 27 N., Lake Placid; or email ahshaw@gchc.com ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 MEDICAL2030 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. NURSES We are accepting applications for nurses for the 7p-7a shift at Royal Care of Avon Park. Prefer at least one year of experience in a long-term care facility or other related health care facility. We offer competitive salary, full range of benefits including PTO and free life policy & shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. 863-453-6674EOE/MF/DFWP. RNs & LPNs WantedExperience pref., but will train. Apply in Person:5030 US 27 N., Sebring 863-385-1074Email: gtobey@eyesfl.com RESTAURANT/ HOTEL2040 Now Hiring: Experienced Servers BartendersLine CooksNight PortersApply in Personbetween 2-4 pm Onlyat 3101Golfview Rd., Sebring. Or Email Resume to:jobs.chicanes@gmail.com SKILLED TRADES2050 J ourneyman El ectr i c i an W anted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. Call Amy 863-386-0491 GETRESULTS USECLASSIFIED! Farm Maintenance MECHANIC Welding fabrication, plumbing & electrical experience. Drug free workplace. Apply in Person: 2175 Triple G Rd., Sebring. EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid863-465-9641 3000 NOTICES ANNOUNCEMENTS3010 C lubhouse Rentals:For Parties, Meetings etc! Wkday discounts! Sebring Hills Assoc.863-253-9142 or 863-458-0867 ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 PERSONALS3020 Tall, slim, nice looking & healthy senior male seeking to meet a nice lady. PO Box 1653 Lake Placid FL 33862 LOST& FOUND3090 LOST~Dashand, long red hair, her name is Sheba, 3 yrs old, last seen going into the orange groves on Desoto Rd. missing since May 24th, 863382-9183 or 863-414-6584 Reward!!! Lost Boston Terrier~Last seen 6/12 on US Hwy 27 near Palmdale. 309-238-7982 T urnyou r trashinto cash! Advertise youryard sa l e! 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 6000 MERCHANDISE Classified DeadlinesDue to the upcoming July 4th holiday our deadlines for the Classified & Legal sections are as follows:1pm Tuesday June 26 for Thurs. & Fri. June 28 & 29 editions; 1pm Wednesday June 27 for Sat. & Sun. June 30 & July 1 editions; 1pm Thursday June 28 for Mon. & Tues. July 2 & 3 editions; 1pm Friday June 29 for Wed. July 4 edition. This also includes the Thursday Highlands Sun ; 1pm Monday July 2 for Thurs. July 5 edition; 1pm Tuesday July 3 for Fri. July 6 edition.The Highlands News-Sun office will be CLOSED on Wednesday, July 4 Normal business hours will resume on Thursday, July 5. SEWING6026 Quilting Frame~ manual, long arm. $100. 863-658-1566 HOUSEHOLD GOODS6030 A rea R ug, contemporary sty l e, 9 9Ž x 8 10Ž, in good cond., normal wear, very well made & durable, $75.00-715-559-7215 FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 "NEW" DOWNTOWN MALLOPEN THU-SAT9a-5pBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 6 sofas from $77-$177 Wood desks from $45 Dbl. dresser & mirror $69 Glass DR table w/6 ch $99231 S. Ridgewood Dr. 2 blocks from Circle 863-212-9576 Office Furniture~chair w/swivel wheels, like new, $35; 2 drawer oak file cabinet $15. 863-273-5018 Sealy Poster Pedic Qn Mattress, boxspring & frame, like new, only used in quest room, pd $2,000, sell for $500,paperwork incl., 863-214-8759 S ofa & Loveseat, Thomasville w/pillows, $425 OBO, smoke free, gd cond. (863) 605-1706 COMPUTER EQUIPMENT6060 HP 17. 3  Laptop Notebook. Win 10, 6 GB memory, 750 GB HD, $195, 863-257-0993. ANTIQUES COLLECTIBLES6070 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 ANTIQUES COLLECTIBLES6070 Sebring Antiques Close Out Drastic reductions on merch Going out of business!6205 US 27 S. 863-991-4667 FIREARMS6131 Remington 1100~12ga semi auto shotgun. $635.863-655-3544 BICYCLES/ TRICYCLES6135 Ladies Cruiser 26Ž, white, $35. 10-speed universal 26, $35. 414-2345 TOYS/GAMES6138 P oo l ta bl e, s l ate, f u ll s i ze, 56x100, excellent condition, $300, 863-446-0957. POOL/SPA/ & SUPPLIES6145 4 S olar Panels 4x1 0 includes piping, $435.00, 863655-3544 TOOLS/ MACHINERY6190 D r ill P ress, R yo bi 10Ž 5 speed, runs like new, $60.00 863-201-9142 G enerator, 1750 watts, 6 5 HP portable, only 98 hrs on it, $155.00 715-829-5905 DOGS6233 Y or ki e P upp i es~ 3(M) c h oco late & chocolate partyŽ CKC reg w/full reg & FL health cert., vet checked & microchip. $1,200 & up 863-243-0902 PET ADOPTION6238 Ki ttens(4) bl ac k 7 w k s o ld Free to good home. 863-4650558 APPLIANCES6250 Freezer~ Frigidaire 17.3 cu ft upright, White. $180. 727-430-3491 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Kitchen Appliances~ S tove, microwave & dishwasher. All Black. $300. 863-471-0655 Ki tc h en A pp li ances~ F r id ge 33Ž side by side w/ice maker $200; glass top stove, $150; dishwasher, microwave, $50 ea. All off white. 863-658-2303 MISCELLANEOUS6260 2 Burial Plots~ Lakeview Memorial Gardens, Avon Park. Cost $4,590 selling for $3,500. 863-449-0654 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 WANTED TO BUY/TRADE6270 Wanted to Buy Mid 60s Volkswagen Beetle. 814-282-9217 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! TOYOTA7210 2006 Toyota Avalon LTD122,905 mi., fully loaded, 6 cyl, auto, AC, leather, $6,000. 954-562-4757 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 BOATS-POWERED7330 Key West Boat & Trailer, 2015, 17.6, CC, 115 Evinrude E-Tec with 18 hrs., trolling motor, custom mooring cover, Garmin & many extras!!! Pristine cond. senior selling for health reasons, $21,500 863-385-1449 863-202-6774 TRAILER & ACCESSORIES7341 Jet Ski Trailer w/FREE Jet Ski !! (For Parts). $95. 863-414-2345 T urnyou r trashinto cash! Advertise youryard sa l e! Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds!

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Tuesday, June 26, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 Need a Helping Hand? Inside or Out No Job to SmallFree Est! 863-273-0864 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 Rent…A…Daughter ServicesCleaning/Cooking/ErrandsPet Sitting & Much More! Karisa 863-873-5457 5002 GENERAL SERVICES Lawn Mowers ~ Generators~ Power washers ~ Chain saws~ All makes & models! 815-786-4400 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CLASSIFIED ADSSELL CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 AFFORDABLE CLEANING Servicing All of Highlands County. Great references! 7 days a week! 863-243-2615 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 F i n d i t i n t h e C l a s s i f i e d s FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HANDYMAN/ GENERALREPAIR5089 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Seizethesales withClassified! HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! NEEDCASH? HaveAGarage Sale! MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 PROFESSIONAL SERVICES 5181 Bookkeeping For Small BusinessesServing Highlands County Notary PublicFree Est. 863-273-0864 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 At the end of my summer A class that I took at the college I was faced with a kind of test I have had very little experience with. I like to think that I was always a good student, even my mother could attest that I was incredibly studious from “rst to 12th grade. However, in all my years of studying and test taking I had never taken a certi“cation exam. This seems like such a basic type of test. Of course you would have the option to prove that you are pro“cient in something like teaching English or accounting. I had just never pursued the option to do so. This was the “rst opportunity presenting itself. It was the CompTIA Project+ certi“cation. CompTIA is an IT focused organization that speci“cally prepares people to gain these sort of certi“cations. I had taken a project management course before this, so I thought things would be breezy. And they were, some of the time. A good amount of effort was required just to ensure that I did all the coursework in the short six-week time span. Thats right, only six weeks to prepare for an exam you might have previously had no experience with. I thought this was a little ridiculous, and that I had de“nitely chosen to take this class at the wrong time. Not only did I have to put in more effort than usual to complete the classwork, but I still had to “nd some way to “t in study time. Between work, maintaining some resemblance of a social life and keeping up with my huge family, this was far from easy. But, somehow, I was able to pull the rabbit out of the hat on this one, and I managed to complete all course requirements as well as some additional study time. Well, 500 practice questions worth of study time. After arriving in the testing center the morning of my test, I was faced with the fact that I either knew the material or I didnt. I would either pass or fail. I spoke with another student while we waited to be walked through the procedures of the exam. He seemed distraught, to say the least. He was not con“dent that he would pass and even said he was relying on the way grades for the class were set up, to ensure that he would still pass the class even if he did not pass the exam. Once in the testing room, however, I realized that all my preparation had paid off. Some of the questions were even easier than what I had been practicing. I ended up being one of four to pass the exam. And even better, I had the highest score of us all. I had never considered that I would be interested in certi“cations. I always thought a college degree was more useful. But now I realize that certi“cations are not only desirable, but attainable. First certification: Hard work paid off ColumnistANNSLEY BOHLMAN SP17638 SHOPLOCALTODAY!SAVEGAS, SUPPORTOURLOCALLYOWNEDBUSINESSES

PAGE 17

The News Wire Tuesday, June 26, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Police: Firefighters shot after being lured to nursing homeSee page 3 RENO, Nevada „ The nations top border enforcement of“cial acknowledged Monday that authorities have abandoned, for now, the Trump administrations zero-toleranceŽ policy toward immigrant families after the president ordered an end to the separation of parents and children who cross the southern border. The comments by Customs and Border Protection Commissioner Kevin McAleenan came shortly after Attorney General Jeff Sessions defended the administrations tactics in a speech in Nevada and asserted that many children were brought to the border by violent gang members. Together, their remarks added to the nationwide confusion as mothers and fathers struggled to reunite families that were split up by the government and sometimes sent to different parts of the country. McAleenan told reporters in Texas that he stopped sending cases of parents charged with illegally entering the country to prosecutors after President Donald Trump ordered an end to the separations last week. The commissioner and Sessions insisted that the administrations policy remains in effect, but the cases cannot be prosecuted because parents cannot be separated from their children. McAleenan said he is working on a plan to resume prosecutions. Speaking at a school-safety conference in Reno, Sessions cast the children as victims of a broken immigration systemŽ and urged Congress to act. While hundreds of protesters rallied outside a hotel-casino, the attorney general said more than 80 percent of Zero-tolerance abandoned for immigrant familiesBy SCOTT SONNER and JOHN L. MONEASSOCIATED PRESS WASHINGTON „ The Supreme Court passed up new opportunities Monday to take on two hot topics „ partisan gerrymandering and balancing LGBT and religious rights „ and also left rulings about the Trump travel ban and other big cases for coming days as it began the “nal week of its term. With the conservative justices in the majority in two 5-4 decisions, the court resolved two outstanding cases „ ruling in favor of Texas electoral districts that a lower court had struck down as racially discriminatory and American Express in an antitrust dispute with states over the companys rules prohibiting merchants from steering consumers to other credit cards that charges lower fees. Heres a closer look at the what the Supreme Court did Monday:SUPREME COURT PUNTSTwo cases presented the court with the opportunity to decide issues left open by recent rulings. One was a North Carolina lawsuit over congressional districts drawn for partisan gain. The other dealt with religious exemptions from anti-discrimination laws for opponents of same-sex marriage. That case was about a ”orist in Washington state who was found to have violated the states anti-discrimination law when she refused to provide ”owers for a same-sex wedding. The justices took the path of least resistance and asked courts in North Carolina and Washington to review the cases in light of Supreme Court rulings in a Wisconsin districting case and a Colorado appeal from a baker who wouldnt make a wedding cake for a gay couple. Its not clear that either case will turn out differently and both could return to the Supreme Court quickly, perhaps in time for the term that begins in October.Supreme Court passes on new chance to take on hot issuesBy MARK SHERMAN and JESSICA GRESKOASSOCIATED PRESSWASHINGTON „ The Trump administration appears to be walking away from a pledge to enforce an arrangement to stabilize southwestern Syria as the Syrian military presses ahead with an offensive in the rebel-held area despite repeated U.S. warnings. The offensive violates an agreement between the U.S., Russia and neighboring Jordan, whose monarch met with President Donald Trump on Monday. The nearly year-old agreement is intended to preserve the status quo in Syrias southwest, but recent public and private statements suggest the U.S. commitment is slipping. Although the administration has been consistent in criticizing Russia for backing Syrian President Bashar al-Assads forces advance into the de-escalation zoneŽ in the province of Daraa, over the past two weeks U.S. of“cials in Washington and in the Middle East have steadily walked back on warnings of American retaliation for violations. And as the situation became more critical Monday, threatening an in”ux of refugees ”eeing the “ghting into Jordan, Amman announced it would not take in the newly displaced. Trump has made no secret of his desire to extricate the United States from Syria. The White House said Syria would be on the agenda of Trumps talks with Jordanian King Abdullah II but neither leader mentioned that country in their brief comments to reporters. Trump said only that a lot of progressŽ had been made in the Middle East. He did not identify speci“c areas of improvement. WASHINGTON „ U.S. health regulators on Monday approved the “rst prescription drug made from marijuana, a milestone that could spur more research into a drug that remains illegal under federal law, despite growing legalization for recreational and medical use. The Food and Drug Administration approved the medication, called Epidiolex, to treat two rare forms of epilepsy in patients 2 years and older. But its not quite medical marijuana. The strawberry-”avored syrup is a puri“ed form of a chemical ingredient found in the cannabis plant „ but not the one that gets users high. Its not yet clear why the ingredient, called cannabidiol, or CBD, reduces seizures in some people with epilepsy. British drugmaker GW Pharmaceuticals studied the drug in more than 500 children and adults with hard-to-treat seizures, US seen backing away from Syria de-escalation enforcementMedical milestone: US approves first marijuana-based drug for seizuresBy MATTHEW LEE and JOSH LEDERMANASSOCIATED PRESSBy MATTHEW PERRONEAP HEALTH WRITER MARIJUANA | 8 SYRIA | 8 IMMIGRANT | 8COURT | 8 AP PHOTOA transport ocer, right, helps immigrants Dilma Araceley Riveria Hernandez and her son, Anderson Alvarado, 2, get o the bus a fter they were processed and released by U.S. Customs and Border Protection on Sunday, in McAllen, Texas. AP FILE PHOTOThis May 2017 le photo shows GW Pharmaceuticals Epidiolex, a medicine made from the marijuana plant but without THC. adno=50537870 LEASE YOUR HEARING AID€ A ordable $19 $69 a month per aid € Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 941-627-04643095 Tamiami Trail, Unit B € Port Charlotte, FL(between Olean & Elkcam Boulevards) 14 Day Risk Free TrialDr. Robert HooperBoard Certi“ ed Doctor of Audiology Since 1975 Kyle M. HooperHearing Aid Specialist HEARING HEALTH CARE CENTERSwww.eartronics.com Thank You for voting for us in 2017.PLEASE VOTE FOR US AGAIN!!Ballot #107 AudiologistBallot #130 Hearing Aid SpecialistBallot #363 Hearing Aids 2015 2016 2017

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, June 26, 2018 TODAY / TONIGHTAn afternoon thunderstorm A thunderstorm around earlyHIGH 89 LOW 7455% chance of rain 40% chance of rainAn afternoon thunderstorm in the area88 / 7550% chance of rain WEDNESDAY GULF WATER TEMPERATUREAn afternoon thunderstorm in spots89 / 7555% chance of rain THURSDAYMostly cloudy, a t-storm in spots; humid89 / 7645% chance of rain FRIDAYA shower in the morning, then a t-storm88 / 7455% chance of rain SUNDAYMostly cloudy and humid with a t-storm89 / 7455% chance of rain SATURDAY 2 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 340-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE85921001009689Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.32Ž Month to date 2.74Ž Normal month to date 7.10Ž Year to date 23.04Ž Normal year to date 19.14Ž Record 3.90Ž (1992) 24 hours through 2 p.m. Mon. 1.96Ž 24 hours through 2 p.m. Mon. 1.98Ž Month to date 2.82Ž Normal month to date 6.03Ž Year to date 13.08Ž Normal year to date 19.27Ž Record 3.90Ž (1992) High/Low 92/74 Normal High/Low 92/73 Record High 99 (2007) Record Low 68 (1976) High/Low 90/72 High/Low 90/75 Normal High/Low 90/74 Record High 98 (2010) Record Low 68 (1976)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 2.74 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 23.04 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 86 76 pc 86 77 t Bradenton 87 76 t 87 77 t Clearwater 88 77 t 87 78 t Coral Springs 90 76 t 89 76 t Daytona Beach 89 73 t 90 73 t Fort Lauderdale 89 78 t 88 77 t Fort Myers 92 73 t 92 77 t Gainesville 93 74 t 92 76 t Jacksonville 94 75 t 93 74 pc Key Largo 88 81 t 88 79 t Key West 90 82 t 89 81 t Lakeland 88 72 t 88 74 t Melbourne 90 75 t 91 73 t Miami 89 78 t 88 76 t Naples 92 76 t 92 77 t Ocala 91 73 t 89 75 t Okeechobee 88 72 t 88 72 t Orlando 91 74 t 91 74 t Panama City 89 78 pc 88 79 t Pensacola 92 78 t 89 79 t Pompano Beach 90 79 t 89 78 t St. Augustine 89 74 t 90 75 c St. Petersburg 90 75 t 89 76 t Sarasota 89 74 t 90 78 t Tallahassee 92 75 pc 91 74 t Tampa 90 77 t 90 81 t Vero Beach 90 73 t 90 74 t West Palm Beach 88 76 t 88 72 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 4:23a 7:54a 2:03p 10:19p Wed. 5:10a 8:24a 2:33p 10:54p Today 3:00a 6:10a 12:40p 8:35p Wed. 3:47a 6:40a 1:10p 9:10p Today 1:40a 4:41a 11:40a 7:11p Wed. 2:26a 5:16a 12:09p 7:48p Today 4:55a 8:23a 2:35p 10:48p Wed. 5:42a 8:53a 3:05p 11:23p Today 1:15a 4:49a 10:55a 7:14p Wed. 2:02a 5:19a 11:25a 7:49p S 4-8 0-1 Light SE 4-8 1-2 LightFt. Myers 92/73 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 89/74 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jun 28 Last Jul 6 New Jul 12 First Jul 19 Today 7:15 p.m. 5:27 a.m. Wednesday 8:06 p.m. 6:11 a.m. Today 6:36 a.m. 8:26 p.m. Wednesday 6:37 a.m. 8:26 p.m. Today 4:45a 10:57a 5:09p 11:21p Wed. 5:30a 11:43a 5:55p ---Thu. 6:19a 12:07a 6:43p 12:31p Monterrey 90/70 Chihuahua 100/68 Los Angeles 79/62 Washington 83/68 New York 77/65 Miami 89/78 Atlanta 92/75 Detroit 81/70 Houston 94/75 Kansas City 89/70 Chicago 80/69 Minneapolis 72/63 El Paso 103/78 Denver 96/62 Billings 77/56 San Francisco 70/57 Seattle 72/54 Toronto 75/62 Montreal 77/57 Winnipeg 81/61 Ottawa 78/52 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 06/26/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 98 69 s 100 71 s Anchorage 62 48 c 58 50 c Atlanta 92 75 t 92 75 t Baltimore 82 64 pc 81 68 pc Billings 77 56 s 83 59 s Birmingham 93 75 t 91 74 pc Boise 83 56 s 93 60 s Boston 76 61 s 79 65 pc Buffalo 80 66 s 76 64 t Burlington, VT 78 58 s 80 63 pc Charleston, WV 82 66 t 84 69 t Charlotte 84 68 t 90 72 t Chicago 80 69 t 80 66 pc Cincinnati 83 67 t 85 68 t Cleveland 84 70 pc 82 68 t Columbia, SC 92 72 t 94 76 t Columbus, OH 82 70 pc 82 68 t Concord, NH 80 51 s 80 58 pc Dallas 98 79 pc 100 79 pc Denver 96 62 s 98 65 pc Des Moines 81 67 t 86 71 pc Detroit 81 70 pc 82 66 t Duluth 69 50 sh 78 58 t Fairbanks 75 51 sh 77 52 pc Fargo 80 63 pc 81 63 t Hartford 80 55 s 77 63 pc Helena 76 49 s 80 54 s Honolulu 88 76 sh 88 76 pc Houston 94 75 pc 93 75 t Indianapolis 80 71 t 85 65 t Jackson, MS 94 74 pc 93 73 s Kansas City 89 70 t 95 75 s Knoxville 89 72 t 88 72 t Las Vegas 110 84 s 109 82 s Los Angeles 79 62 pc 79 60 pc Louisville 85 74 t 87 73 t Memphis 95 76 s 94 78 pc Milwaukee 70 64 t 74 63 pc Minneapolis 72 63 t 81 68 pc Montgomery 96 76 c 96 75 t Nashville 91 74 pc 91 74 t New Orleans 91 78 t 90 77 t New York City 77 65 s 79 69 pc Norfolk, VA 82 72 t 86 73 t Oklahoma City 92 74 s 96 74 s Omaha 84 66 pc 90 73 s Philadelphia 80 65 s 80 70 pc Phoenix 110 81 s 111 84 s Pittsburgh 80 67 s 79 67 t Portland, ME 75 55 s 78 59 pc Portland, OR 76 54 s 71 55 pc Providence 77 58 s 78 66 pc Raleigh 76 66 t 88 74 pc Salt Lake City 96 68 s 100 75 s St. Louis 84 73 t 92 76 t San Antonio 97 75 c 98 74 pc San Diego 74 62 pc 75 61 pc San Francisco 70 57 pc 69 57 pc Seattle 72 54 pc 70 53 c Washington, DC 83 68 pc 82 72 pc Amsterdam 70 53 pc 77 59 pc Baghdad 111 82 s 112 84 s Beijing 98 74 s 101 73 s Berlin 74 54 pc 74 60 pc Buenos Aires 61 43 pc 64 44 s Cairo 97 77 s 103 77 s Calgary 67 42 pc 72 48 pc Cancun 86 78 t 88 77 t Dublin 72 53 pc 74 53 s Edmonton 69 46 pc 69 44 s Halifax 68 53 pc 71 54 s Kiev 75 57 pc 78 65 pc London 81 56 s 81 58 s Madrid 99 70 pc 94 67 pc Mexico City 74 57 t 75 55 t Montreal 77 57 c 80 63 pc Ottawa 78 52 c 77 63 sh Paris 81 58 s 84 61 s Regina 75 49 pc 76 51 s Rio de Janeiro 85 70 s 80 70 s Rome 84 61 s 86 62 s St. Johns 46 37 r 59 46 pc San Juan 87 76 pc 88 77 s Sydney 61 52 pc 63 55 sh Tokyo 81 74 pc 82 75 pc Toronto 75 62 pc 73 62 r Vancouver 68 54 pc 66 53 pc Winnipeg 81 61 t 80 59 sHigh ................... 103 at Needles, CALow ......................... 26 at Dillon, CO(For the 48 contiguous states yesterday)87On June 26, 1888, New York City had its 14th consecutive day with average temperatures above 80 degrees. Q: How much heat is generated by lightning?A: Up to 50,000 F Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 89/74 89/73 90/73 90/73 91/73 89/72 89/73 88/72 89/72 90/77 87/76 87/77 88/76 92/73 90/74 92/75 89/73 90/73 90/74 89/72 89/73 90/73 90/73 90/75 90/73 87/77 88/76 88/75 91/73 89/75 88/75 89/72 89/74 88/77 87/77 88/74 89/75 89/74 LONG BEACH, Calif. „ A retirement home resident shot at “re“ghters who responded to a report of an explosion at the Southern California facility on Monday, killing a veteran “re captain and leaving a second “re“ghter and another resident wounded, of“cials said. Investigators believe based on a preliminary investigation that the man, Thomas Kim, had set a “re early Monday morning to draw “rst responders to his second-”oor apartment at the retirement home in Long Beach, south of Los Angeles, and then opened “re, Police Chief Robert Luna said. Kim, 77, was arrested on suspicion of murder, attempted murder and arson. Investigators were still working to determine Kims motive, Luna said. It was not immediately known if he has an attorney. The shooting happened shortly after “re“ghters arrived at the 11-story retirement facility around 4 a.m. and found some windows blown out, activated sprinklers, the smell of gas and a “re that they extinguished, authorities said. Fire“ghters were searching the building when shots rang out and the two “re“ghters were hit, Long Beach Fire Chief Michael DuRee said. Fire Capt. Dave Rosa, who had worked for the department for 17 years, died at a hospital Monday morning, DuRee said. He is survived by a wife and two children „ ages 16 and 25, the chief said. The other “re“ghter, Ernesto Torres, was expected to make a full recovery, DuRee said. An elderly resident at the retirement home was also shot and was in critical but stable condition, said Police Chief Robert Luna. The speci“c circumstances of how the resident was shot were not immediately known. Long Beach lost a hero today,Ž Mayor Robert Garcia said. Eighty senior citizens remained evacuated from the retirement home Monday afternoon and were being offered health services and counseling at a local community center, the mayor said. Dozens of “re“ghters stood at attention and saluted as the ”ag-draped cof“n carrying Rosas body was brought out of a hospital Monday afternoon and loaded into a coroners van. Community members waved American ”ags along the street outside the hospital as the procession of police and “re vehicles escorted the van to the coroners of“ce. Luna said a revolver was recovered after Kim was taken into custody Monday morning. He had a prior arrest for car theft, the chief said. Theres still is a large puzzle were trying to put together. Theres still a lot of information we dont know,Ž he said. Investigators also found two suspicious devicesŽ when they arrested Kim and called the bomb squad to render those safe,Ž Luna said. Thats the environment we work in today, as law enforcement and “re“ghters. You go to these scenes and you never know whats on the other side of those doors. And these brave “re“ghters went through those doors and unfortunately they were met with gun“re,Ž Luna said earlier Monday. Pamela Barr, who lives in the building, said she was awakened by “re alarms and didnt panic because false alarms are not uncommon. She tried to go back to sleep but then learned what was happening by watching TV news. Fire“ghters later evacuated the building and put residents on buses. The residential tower near downtown Long Beach has 100 apartments for low-income people age 62 and older as well as disabled adults over age 18, according to its website. Long Beach is a major port city with a population of more than 400,000.Police: Firefighters shot after being lured to nursing homeBy CHRISTOPHER WEBER and MICHAEL BALSAMOASSOCIATED PRESS AP PHOTOFireghters salute as a van carrying the body of Fire Capt. Dave Rosa passes them during a procession Monday in Long Beach, California. WASHINGTON (AP) „ Trump administration of“cials are denying reports that the United States is readying limitations this week on Chinese investment in American technology companies and high-tech exports to China. But the White House itself earlier announced plans to unveil the restrictions by Saturday. Treasury Secretary Steven Mnuchin said on Twitter Monday that reports by the Wall Street Journal and Bloomberg news are false, fake news. The leaker either doesnt exist or know the subject very wellŽ and that any restrictions would not be aimed solely at China but at all countries that are trying to steal our technology.Ž Mnuchins comment contradicts a May 29 White House statement, which said the United States will implement speci“c investment restrictions and enhanced export controls for Chinese persons and entities related to the acquisition of industrially signi“cant technology.Ž It said the controls would be announced by June 30 and would be implemented shortly thereafter.Ž Further confusing matters, White House trade adviser Peter Navarro told CNBC Monday that theres no plans to impose investment restrictions on any countries that are interfering in any way with our country.Ž Talk of investment restrictions knocked the Dow Jones industrial average down 328.09 points, or 1.3 percent, to 24,252.80 „ though the Dow recovered from deeper losses after Navarros comments. The Trump administration accuses Beijing of predatory practices in its attempt to supplant U.S. technological dominance, including cybertheft and forcing U.S. companies to turn over technology in exchange for access to Chinas market. It is planning to impose tariffs on $34 billion in Chinese goods July 6 „ a “gure that could rise to $450 billion if China refuses to back down and retaliates with sanctions of its own. In Beijing, Chinas foreign ministry expressed concern over the reports that Trump plans to curb Chinese investments in the United States, and urged Washington to provide a good, fair, and predictableŽ environment for Chinese companies. The Wall Street Journal, citing unidenti“ed sources, said the initiatives were aimed at preventing Beijing from moving ahead with plans to develop companies able to compete globally in technologies including biotech and electric vehicles.Mnuchin dismisses reports of tech restrictions on China CHICAGO (AP) „ The Environmental Protection Agency will move forward Tuesday with a review of its limit on ground-level ozone, asking the public for input on whether the current standard protects public health „ and if it hurts the economy. The Obama administration tightened the ozone standard in 2015, citing health concerns. Industry has said the new limit is too strict. The EPA routinely re-evaluates its standards on a “ve-year schedule, though it often misses its deadlines. Administrator Scott Pruitt said the ozone review will be conducted by October 2020 even though its just getting underway. The public now has 60 days to comment on the standard. Pruitt told the outside advisory panel that makes recommendations to consider economic or energy effectsŽ as well as health. The U.S. Chamber of Commerce “led a lawsuit challenging the 2015 standard, saying the EPA set an unattainable mandate ... that will slow economic growth opportunities,Ž noting that many areas of the country still dont meet the more lenient 2008 standard. States had to begin meeting the new standard last October. Pruitt originally said he would delay implementation by one year but backtracked after being sued by 15 states. Ground-level ozone, the main ingredient in smog, is an unstable gas created when pollution from cars, power plants, oil re“neries, chemical plants and other sources react in the atmosphere to sunlight. It can cause serious breathing problems for some people, and contributes to thousands of premature deaths each year.EPA to review standard for ozone WEATHER/NATIONAL NEWS

PAGE 19

The Sun /Tuesday, June 26, 2018 www.yoursun.com Page 3 BUCHAREST, Romania (AP) A Romanian government institute asked prosecutors Monday to investigate the deaths of 340 children at a communist-era orphanage during the 1980s. The Institute for Investigating the Crimes of Communism said the deaths occurred from 1980-1989 at the Horror Orphanage, the nickname local residents gave to a facility for children with chronic neurological disorders in the northern town of Siret. A total of 8,586 children were admitted there from 1956 until the facility closed in 2001. There were 1,500 deaths during that period, but the institute only reviewed ones from the 1980s due to time constraints. It said 81 children died in 1981 alone. The institute wants prosecutors to see if poor care contributed to the orphans deaths, most of which took place during the winter and had lung disease, epilepsy, cardiac ailments and kidney and liver disorders listed as the primary causes. The children died from pathologies that were easy to prevent, if they were diagnosed early enough and treated properly, the institute said in a statement. In some cases, the institute concluded that a regime of inhumane treatment led to the deaths. Under communism, people with disabilities were considered rejects in Romania and often kept in institutions. After Romanian leader Nicolae Ceausescu was executed in December 1989, television stations broadcast images of thousands of Romanian children who had been abandoned in orphanages, often in squalid conditions.Romania: Probe sought in deaths of 340 orphansADDIS ABABA, Ethiopia (AP) Ethiopia says the United States will send FBI investigators to look into Saturdays deadly attack on a massive rally for the new prime minister. The state-afliated Fana Broadcasting Corporate reports that Under Secretary of Commerce Gilbert Kaplan made the remark after meeting with the foreign minister in the capital, Addis Ababa. Witnesses said a man in police uniform tried to hurl a grenade at the stage after Prime Minister Abiy Ahmed addressed a crowd of tens of thousands cheering a wave of reforms in the East African country. Two people have died and more than 150 were hurt. More than 30 people have been arrested. The ruling party, just weeks ago the target of widespread anti-government protests, blamed desperate anti-peace elements and vows to continue the reforms.US to send FBI after deadly Ethiopia blast HANOI, Vietnam (AP) Flash oods and landslides triggered by heavy rains have killed at least seven people and left 12 others missing in northern Vietnam, ofcials said Monday. In the worst-hit province of Lai Chau, ve people were killed and authorities have mobilized forces to search for the 12 missing, the provincial government said in a statement. The Vietnam Disaster Management Authority said in a statement that two people were killed in neighboring Ha Giang province when their house collapsed. Landslides have interrupted trafc in some areas, it added. Heavy rains are forecast to continue in the region for the next two days. Floods and storms kill hundreds each year in Vietnam and cause millions of dollars in damage.Floods and landslides kill 7, leave 12 missing in Vietnam VIETNAM NEWS AGENCY VIA APIn this Sunday photo, authorities clear mud from a landslide that blocked a road in Lai Chau province, Vietnam. Power line put in Thai cave to help search for missing boys Jack Daniels prices increase in Europe because of tariffs Bodies of 3 kidnapped Ecuadorean press workers identifiedMAE SAI, Thailand (AP) Electricians are extending a power line into a ooded cave in northern Thailand to help the search and rescue efforts for 12 boys and their soccer coach stranded three nights in the sprawling caverns and cut off by rising water. Rescuers led by elite navy divers were forced to suspend their search Monday night due to ooding but were to resume Tuesday. The boys, aged 11-15, and their coach were believed to have entered the cave in Chiang Rai province late Saturday afternoon. Ofcials said pouring rain ooded parts of the cave with at least 16 feet of water but they believe the boys are alive. Ofcials said the power line would provide lights and ventilation for the rescuers and could help pump out water. LOUISVILLE, Ky. (AP) The price of Jack Daniels Tennessee Whiskey will increase in the European Union because of the impact of the blocs new 25 percent tariff. The EU is taxing a range of U.S. imports, including whiskey, in response to President Donald Trumps decision to slap tariffs on European steel and aluminum. Phil Lynch, a spokesperson for Jack Daniels producer BrownForman Corp., said Monday that the price increase for the whiskey will take effect over the next couple months as stockpiled cases of it are sold off. Lynch said European consumers are expected to see price increases of about 10 percent, but the hikes may vary in some markets because local distributors and stores are involved in setting prices. About one-fourth of BrownFormans revenues are generated in Europe. Mexico also recently imposed 25 percent tariffs. But Lynch says BOGOTA, Colombia (AP) Authorities in Colombia have identied the remains of three Ecuadorean press workers who were kidnapped while reporting in a dangerous border region, ofcials said Monday. The Ministry of Defense announced that three bodies recently discovered had been conrmed as those of the news team that disappeared three months ago. The employees of the Ecuadorean newspaper El Comercio were investigating a rise in drug-fueled violence along the Colombia-Ecuador border. They are journalist Javier Ortega, photographer Paul Rivas and driver Efrain Segarra. Ofcials have said an armed dissident group of the Revolutionary Armed Forces of Colombia kidnapped the trio March 26 and later killed them. The remains will be turned over to Ecuadorean ofcials, ofcials said. | HEADLINES AROUND THE WORLDBrown-Forman recently increased the price of Jack Daniels in Mexico so isnt planning a fresh price hike there soon. WORLD NEWS HEARING LOSS $999ea $1299ea $1299ea adno=50536352

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, June 26, 2018 5.00f CrackerB 165.74 -.65 2.40 CrestEq rs 31.55 -.60 ... Crocs 17.68 -.33 ... CronosGp n 6.90 -.34 4.20 CrwnCstle104.28 +.68 ... CrownHold45.34 +.15 1.20 CubeSmart31.77 -.08 4.32 Cummins 134.15 -1.90 ... CybrOpt 17.80 +.25 .44 CypSemi 16.40 -.69 D-E-F 1.44 DCT IndlTr 65.40 -.34 ... DDR Corp rs17.78 -.22 .20e DHT Hldgs 4.60 -.29 .78 DNP Selct 11.09 +.08 .50 DR Horton 40.06 -.69 3.53 DTE 102.79 +2.34 .76f DXC Tch n78.83 -2.02 .24 DanaInc 20.96 +.08 .64 Danaher 98.86 -.44 3.00f Darden 107.30 -1.57 ... DaVita Inc 71.31 -.64 .36 DeanFoods10.76 +.17 2.76f Deere 139.65 -3.52 1.00f Delek 49.22 -2.31 1.22 DeltaAir 51.31 -1.41 ... DenburyR 4.47 .25 .35 Dentsply 44.74 -.21 ... Dermira 9.80 -.68 .83e DeutschBk 10.89 -.12 .32f DevonE 41.89 -1.39 3.20e Diageo 142.94 -3.00 .50 DiamOffsh18.57 -1.03 ... DianaShip 4.92 -.18 .90 DicksSptg 35.76 -.22 .40 Diebold 12.45 -.75 ... DigiIntl 13.45 -.35 4.04 DigitalRlt 108.05 +.16 .40 Dillards 91.81 -2.79 1.40 Discover 72.29 -1.13 ... DiscIncA 28.10 -.02 ... DiscIncC 26.10 -.15 ... DishNetw h34.15 .76 1.68f Disney 104.45 -1.89 ... DocuSign n55.00 -2.55 1.16f DollarGen100.45 +.30 ... DollarTree 86.55 -.44 3.34 DomEngy 67.88 +.94 2.20f Dominos 279.51-12.88 1.74 Domtar g 47.57 +.61 .76f Donaldson 45.37 -.45 1.52 DowDuPnt 65.98 -1.02 2.32 DrPepSnap121.92 -.45 .52 DryStrt 7.63 +.01 ... Dropbox n 32.52 -1.20 .14e DryShips s 6.53 +.24 .60 DufPUC 8.50 -.03 3.56 DukeEngy 79.08 +1.65 .80 DukeRlty 28 .88 +.12 ... E-Trade 62.70 -2.23 ... eBay s 37.11 -.98 .74f EOG Rescs116.83 -1.68 .12 EQT Corp 53.81 +.13 2.64f Eaton 75.94 -.65 1.05 EV EEq2 16.97 -.29 .98 EVTxMGlo 9.37 -.14 1.64 Ecolab 138.42 -.45 ... EdgeTher n 1.16 +.07 2.42 EdisonInt 62.31 +.61 1.56 EducRltTr 41.36 +.53 ... EdwLfSci s149.99-2.88 .02e EldorGld g 1.08 -.03 ... ElectArts 140.52 -.74 2.25 EliLilly 85.77 -.15 ... EllieMae 107. 22 -2.55 .92b ElmiraSB 20.50 ... 2.68m EmergeES 7.09 -.19 1.94 EmersonEl 69.15 -.72 1.40 EnbrdgEPt 9.83 -.24 2.68 Enbridge 31.28 -.45 .06 EnCana g 12.38 -.39 ... Endo Intl 9.26 -.22 1.22 EgyTrEq s 17.18 -.24 2.26 EngyTrfPt 18.82 -.56 ... EnrgXXi hn 8.98 -.06 .12e Enerpls g 12.00 -.38 1.05f EnLinkLLC 16.15 -.60 .90f Ennis Inc 20.25 +1.00 ... Enphase 6.98 +.36 .04 ENSCO 6.28 -.07 3.56 Entergy 81.02 +.81 1.71f EntProdPt 27.11 -.75 ... EnvisnHl n 44.46 -.22 2.16 EqtyRsd 63.66 +.54 1.52 EsteeLdr 145.62 -7.31 ... Etsy n 41.75 -1.43 1.60 Evergy 54.91 +.47 2.02 EversrceE 57.33 +1.30 ... EvineLive 1.21 -.01 ... ExactSci h 63.87 -2.46 .20 ExantasCap10.26 +.08 ... Exelixis 19.54 -.50 1.38f Exelon 41.85 +.35 1.20 Expedia 122.89 -1.94 ... ExpScripts 79.24 +.01 .88f ExtendStay21.91 -.61 ... ExtrmNet 8.23 -.36 3.28f ExxonMbl 79.74 -1.64 .66 FMC Corp 88.40 -.54 .48 FNBCp PA13.80 -.12 ... Facebook196.35 -5.39 1.48 Fastenal 49.85 -.74 2.60f FedExCp 234.53 -7.24 .32 FedNatHld 22.89 +.31 4.00 FedRlty 125.73 +.12 ... Ferrari n 136.90 -2.58 .40 Ferrellgs 3.28 -.05 ... FiatChrys 19.06 -.11 1.20f FidlNatFn 36.57 -.20 1.28 FidNatInfo106.58 -1.05 1.56a FidusInvst 14.30 -.08 .72f FifthThird 30.06 -.04 ... Finisar 17.18 -.15 ... FireEye 15.80 -.57 ... FstData n 21.35 -.37 .48 FstHorizon 18.60 -.27 ... FMajSilv g 7.47 -.18 ... FstSolar 52.64 -.01 1.44 FirstEngy 36.20 +1.11 ... Fitbit n 6.77 -.24 1.63 FlrtyTotR 19.22 -.15 ... Flex Ltd 14.01 -.52 .72f FlowrsFds 20.46 +.13 .84 Fluor 48.50 -1.02 1.38 FootLockr 53.17 -1.41 .60a FordM 11.50 -.15 ... Fortinet 62.12 -1.81 .28 Fortive n 77.63 -.21 .80 FBHmSec 5 4.33 -.92 .92 FrankRes 32.73 -.17 .24 FredsInc 2.52 +.14 .20 FrptMcM 15.74 -.70 2.40 Frontr rs 6.17 -.37 ... FuelCell rs 1.39 -.06 G-H-I .88 GGP Inc 20.47 -.18 ... GW Pharm144.76-6.49 1.32 GabDvInc 22.76 -.26 .88e GabMultT 9.53 -.02 .60 GabUtil 5.86 +.02 1.52 GameStop 15.11 -.41 2.52 Gam&Lsr n35.70 +.33 .97 Gap 33.54 +.15 ... GardDnv n 28.30 -.53 2.12f Garmin 59.71 -.52 1.15e GAInv 34.56 -.50 3.72 GenDynam189.10 -.28 .48 GenElec 12.75 -.30 1.96 GenMills 46.01 +.79 1.52 GenMotors40.61 -.64 2.88f GenesisEn 22.02 -.76 .44f Gente x 23.43 -.61 2.88f GenuPrt 92.25 -.79 ... Genworth 4.42 -.09 ... GeronCp 3.51 -.09 ... Gevo rs 9.98 +1.55 2.28 GileadSci 71.14 +.07 2.89e GlaxoSKln 39.92 -.97 ... Globalstar .45 -.02 ... GlobusMed52.67 -2.14 ... GluMobile 6.36 -.20 ... GoDaddy n70.57 -2.72 .24 Goldcrp g 13.46 -.26 3.20f GoldmanS221.54 -4.48 .56 Goodyear 24.61 -.02 ... GoPro 6.47 -.30 1.72 GovPrpIT 15.30 +.27 .96 vjGrace 72.90 -.26 ... GranTrra g 3.19 -.04 .30 GraphPkg 14.63 +.51 ... GrayTelev 14.85 +2.05 1.68 Greif A 54.44 -.40 .40f Griffin 45.26 +1.16 ... Groupon 4.43 -.07 ... GrubHub 101.78 -5.20 ... GpSuprvi n12.31 -1.69 .63e GuangRy 27.91 +.09 ... GulfportE 11.76 +.14 1.10 H&E Eqp 36.45 -1.42 .35p HCA Hldg105.22 -1.52 1.48 HCP Inc 24.97 +.15 ... HD Supply 43.16 -1.30 .56f HP Inc 23.09 -.71 1.50e HSBC 47.16 -.79 .. HainCels lf 29.89 +.15 ... HalconRs n 4.13 -.07 .72 Hallibrtn 45.24 -.98 .60 Hanesbds s22.12 +.16 2.16 HanoverIns118.95 +.20 1.48 HarleyD 41.57 -2.64 ... Harmonic 4.23 -.03 2.28 HarrisCorp144.12 +.42 .20m Harsco 23.65 -.90 1.00 HartfdFn 51.66 -.12 1.24 HawaiiEl 34.05 +.23 .77f HlthCSvc 42.24 -.38 1.22 HlthcreTr 26.33 -.01 .01e HeclaM 3.70 -.17 ... HeliMAn h .29 -.02 ... HSchein s 74.54 -.15 .. HernTher h41.45 +.10 1.12 Hersha rs 21.58 -.05 2.62 Hershey 94.20 +1.53 ... HertzGl 19.10 -.98 1.00 Hess 62.29 -2.28 .56f HP Ent n 15.07 -.17 ... HighPtRs 5.80 -.19 .28 HilltopH 22.95 -.32 .60 Hilton 79.27 -1.60 .10e HimaxTch 7.67 -.01 1.32 HollyFront67.29 -3.90 4.12 HomeDp 196.38 -1.03 .84e Honda 30.04 -.50 2.98 HonwllIntl 144.04 +.04 .75 Hormel s 36.64 +.37 ... Hortonwks17.71 -1.03 2.12f HospPT 28.67 ... 1.00a HostHotls 21.04 -.38 ... HovnanE 1.65 -.06 2.45e HuanPwr 26.62 -.58 ... HuazhuGr 44.09 -1.78 3.08 Hubbell 107.84 -1.41 2.00f Humana 299.83 -.15 .44 HuntBncsh 15.20 -.15 2.88 HuntgtnIng214.02+1.06 .65 Huntsmn 30.04 -.70 ... Huya n 31.49 -4.36 1.52f IAMGld g 5.65 -.08 ... IdexxLab s217.49 -5.41 ... IHS Mark 50.12 -1.13 .14e ING 14.63 ... ... IQIYI n 32.88 -3.41 ... IQVIA Hldg100.81-3. 03 3.03e iShSelDiv 98.46 -.13 ... iShNsdBio s110.20 -2.032.90e iShCorHiDv85.22 -.49 2.13a iShUSPfd 37.53 -.04 2.36 Idacorp 92.74 +1.48 ... IderaPhm 1.28 -.16 3.12 ITW 140.96 -.50 ... ImunoGn 11.68 -.47 ... Imunmd 23.95 -.43 ... Incyte 71.73 -2.30 .60 IndBkMI 26.00 -.30 2.12f IngerRd 89.79 -.97 2.40 Ingredion 109.55 -.12 ... Inpixon rs .18 -.01 1.20 Intel 50.71 -1.79 ... Intelsat 17.00 -.63 ... Int erceptP 81.82 -3.85 .88e IntcntlExc s74.30 -.50 6.28f IBM 138.79 -2.49 .80 IntlGmeT n24.00 -.92 1.90 IntPap 53.04 +.04 .84 Interpublic 23.58 -.33 ... Intersectns 2.08 -.06 ... Intrexon 14.26 -1.25 1.56 Intuit 201.74 -4.24 ... IntSurg s 473.48 -9.73 1.16 Invesco 27.39 -.24 .36 InvestBncp13.38 -.05 ... Invitae n 7.49 -.59 .44 InvitHm n 22.75 +.15 ... IonisPhm 42.17 -.78 J-K-L2.24f JPMorgCh104.79 -.96 .32 Jabil 27.52 -.78 .60 JacobsEng63.50 -1.30 ... JkksPac 3.25 +.05 .40 JeffrFn 23.12 -.21 ... JetBlue 18.79 -.19 3.60f JohnJn 122.59 -.25 1.04e JohnContl n34.36 +.37 .72 JnprNtwk 26.32 -.39 1.31e KKR 24.54 -.31 3.00f KLA Tnc 104.14 -2.42 1.44f KC Southn105.98 -2.30 2.16 Kellogg 69.05 +1.65 ... KeryxBio 4.80 -.10 .48f Keycorp 20.11 -.29 ... Keysight 58.74 -1.36 4. 00 KimbClk 103.88 +2.91 1.12 Kimco 17.56 -.34 .80f KindMorg 17.17 -.22 ... Kinross g 3.67 -.05 ... KlondexM g 2.43 -.10 .24 KnSwftT rs 39.34 -1.26 2.44 Kohls 72.93 -.91 ... KosmosEn 8.08 -.37 2.50 KraftHnz n 63.32 +.11 ... KratosDef 11.25 -.15 .50 Kroger s 29.33 -.36 .12p Kulicke 23.91 -.10 2.40 L Brands 36.87 +.18 3.20 L-3 Tch 192.70 -1.44 2.28f LTC Prp 42.68 +.27 4.40f LamResrch171.01-3.69 .7 7 LambWst n68.15 +.27 .60 Landstar 111.00 -2.80 ... LaredoPet 9.11 -.12 3.00 LVSands 75.86 -3.94 .90m LaSalleH 34.69 -.13 ... Lattice 6.21 -.27 1.52f LeggPlat 43.52 -.17 ... LendingClb 3.85 -.07 .16 LennarA 49.22 -1.98 .72e LbtyASE 6.48 -.10 ... LibtyGlobA 29.68 -.45 ... LibtyGlobC28.45 -.53 1.60 LibtProp 44.40 +.09 1.56 LincElec 87.24 -1.37 8.00 LockhdM 298.77 -.61 1.92f Lowes 96.85 -1.37 ... lulu lemn gs124.86 +.68 ... Lumentm n55.15 -2.55 4.00f LyonBas A107.62 -3.40 M-N-03.20f M&T Bk 171.84 -1.14 ... MBIA 8.96 -.10 1.20 MDC 29.41 -.54 .79 MDU Res 28.79 +.19 ... MGIC Inv 10.96 -.27 .48 MGM Rsts 29.27 -.80 .60 MVC Cap 9.94 -.03 5.24e Macquarie 42.33 -.29 1.51 Macys 36.97 -.46 1.32f Magna g s 61.24 -1.49 ... Mallinckdt 19.57 +.30 ... MannKd rs 2.02 +.01 .44 Manulife g 18.32 -.62 .20 MarathnO 20.30 -1.18 1.84 MarathPt s 69.97 -2.65 1.32 MAR 129.10 -3.51 1.66f MarshM 81.90 +.30 2.00 MartinMid 13.70 -.30 .24 MarvellTch20.18 -1.13 .42 Masco 37.84 -.20 1.00 MasterCrd194.98 -6.50 ... Match n 40.58 -2.13 .60 Mattel 17.35 -.17 ... Mattersight 2.65 -.05 1.68 MaximIntg 58.55 -1.84 ... McClatch rs 9.90 -.20 2.08f McCorm 106.86 +.77 4.04 McDnlds 159.81 -4.74 1.36 McKesson146.07 -2.81 1.00 MedProp 14.06 -.05 .40m MedleyCap 3.50 -.01 2.00f Medtrnic 86.74 -.07 1.92 Merck 61. 08 -.39 2.50 MercGn 46.72 -.47 2.18 Meredith 51.90 -.50 ... Meritor 21.26 -.21 ... MerrimP rs 5.14 -4.01 1.68f MetLife 45.20 -.51 ... MKors 66.71 +.08 ... Michaels 18.80 -.94 1.45f Microchp 93.24 -3.68 ... MicronT 53.16 -3.94 1.68 Microsoft 98.39 -2.02 ... Microvisn 1.10 -.05 ... Middleby 105.39 +.49 .90 MdsxWatr 42.87 +.54 1.39 MHowHiInc11.95 -.18 ... MiMedx 5.83 -.15 ... MitsuUFJ 5.64 -.04 1.6 4 MolsCoorB69.79 +.77 .88 Mondelez 41.45 +.15 ... MonstrBv s56.63 -.23 .25p Moog A 76.32 -.65 1.00 MorgStan 47.93 -.96 .10 Mosaic 28.13 -.75 2.08 MotrlaSolu116.05 -1.66 1.00 MurphO 32.65 -1.55 ... Mylan NV 38.11 -.20 ... NCR Corp 30.09 -1.13 .12 NRG Egy 31.06 +.04 1.24f NRG Yld C17.35 +.15 ... NXP Semi110.14 -4.93 .24 Nabors 6.20 -.33 ... Natera n 19.00 +2.93 1.70f NatFuGas 52.55 -.16 2.89e Na tGrid 55.60 -.02 4.00 NtHlthInv 75.01 +.72 .20 NOilVarco 41.33 -1.27 1.00a NatPresto128.55 -1.40 .64 Navient 13.26 -.12 ... NektarTh 51.27 -1.58 ... Neogen s 81.17 -2.43 ... Neovasc g .04 -.00 ... NeptuneT g 3.56 -.23 1.60f NetApp 76.94 -.02 ... Netflix s 384.48-26.61 ... NwGold g 2.02 -.05 1.09 NJ Rscs s 44.85 +.50 1.48 NewMedia 18.80 +.18 .40e NewOriEd 95.45 -5.47 ... NewRelic 99.86 -4.00 2.00 NewResid 18.17 -.13 .68 NY CmtyB 11.35 -.06 .80 NYMtgTr 6.19 -.03 .16 NY Times 25.95 -.65 .92f NewellRub 26.02 -.19 ... NewfldExp 29.68 -1.07 .56 NewmtM 36.99 -.47 .20 NewsCpA 15.54 -.28 4.44f NextEraEn166.40+2.10 .78 NiSource s 25.67 +.61 1.40f Nielsen plc 30.97 -.15 .80 NikeB s 72.35 -1.08 .08 NobleCorp 5.57 -.15 .44 NobleEngy 34.73 -1.35 .19e NokiaCp 5.83 -.12 ... NomadF n 19.13 -.18 .41e NordicAm 2.73 -.26 1.48a Nordstrm 50.90 -.53 2.88 NorflkSo 152.23 +.41 ... NthnO&G 2.71 -.06 4.80f NorthropG313.72 +1.66 .68 NwstBcsh 17.93 -.19 1.88 NwstNG 63.70 +1.05 ... NorwCruis48.77 -3.19 ... NovaGld g 4.31 -.27 2.75e Novartis 74.03 -1.03 ... Novavax 1.53 -.03 .96e NovoNord 46.97 +.13 1.47 NuSkin 79.32 -1.83 ... NuanceCm13.89 -.31 1.52 Nucor 63.46 -2.74 ... Nutanix n 51.64 -2.70 .40p Nutrie n n 53.96 +.27 .85a NuvDivA 13.23 +.01 .78a Nv AMT-Fr 15.59 -.01 .80 NvPfdInco 9.44 -.07 1.00 NuvEqtP 14.08 -.11 .60 Nvidia 239.12-11.83 ... NxStageMd27.99 -.17 1.33 OGE Engy 35.29 +.33 .38 OaktrSpL 4.67 +.01 .56e OaktStInco 8.18 ... ... OasisPet 13.10 -.68 3.08 OcciPet 81.35 -1.98 .60 OceanFst 30.56 -.15 .10 OfficeDpt 2.79 -.11 ... Okta n 49.02 -2.87 .52 OldNBcp 18.90 -.05 .78 OldRepub 20.20 -.09 .80 Olin 28.98 -.25 2.64 OmegaHlt 31.85 -.02 2.40 Omnicom 74.92 -.99 ... OnSmcnd 23.17 -.91 3.18f ONEOK 68.70 -1.29 ... OpkoHlth 4.70 +.13 .76 Oracle 44.28 +.18 ... Orbotch 61.71 -.86 ... Organovo 1.42 -.07 ... Orthofix 57.67 -2.46 .96 OshkoshCp69.48 -.52 1.34 OtterTail 48.55 +.20 ... Overstk 30.55 -2.90 1.04 OwensMin 17.52 -.28 .84 OwensCorn65.01 -.62 ... OwensIll 17.03 +.17 P-Q-R 1.20 PBF Engy 42.57 -1.89 .20 PDL Bio 2.30 -.07 2.12f PG&E Cp 42.29 -.63 ... PGT Inc 20.50 -.30 3.00 PNC 138.43 -.93 1.06 PNM Res 38.95 +.25 ... POSCO 77.28 -.69 1.80 PPG s 105.11 -.31 1.64 PPL Corp 28.79 +.53 1.12f Paccar 62.14 +.03 ... Pagsegur n29.66 -.79 ... PalatinTch .00 -.09 ... PaloAltNet202.34 -5.25 ... Pandora 7.74 -.53 ... ParkDrl .33 -.01 3.04f ParkerHan155.76 -1.62 ... ParsleyE n 28.77 -.27 1.04 Patterson 24.12 -.50 .16f PattUTI 17.62 -.44 2.24f Paychex 69.68 -.54 ... PaycomSft100.44-6.78 ... PayPal n 82.19 -2.93 1.50 Pembina g 34.24 -.43 ... PnnNtGm 33.70 -.91 .72 PennantPk 7.01 -.09 ... Penney 2.44 -.18 1.40f Penske 48.42 -1.77 .70 Pentair 42.35 -.22 .70f PeopUtdF 18.48 -.07 3.71f PepsiCo 108.99 +.62 .28 PerkElm 72.87 -1.49 .76 Perrigo 75.12 -.54 ... Perspecta n21. 27 -.46 1.36 Pfizer 36.38 -.13 4.56f PhilipMor 79.97 -.22 .88e PhilipsNV 41.48 -.53 3.20f Phillips66 110.45 -1.57 .28 Pier 1 2.96 -.14 .96 PimIncStr2 10.57 -.11 2.78 PinWst 80.01 +1.72 .32f PioNtrl 182.27 -3.38 .75 PitnyBw 9.04 -.20 1.95 PlainsAAP 23.49 -1.02 ... PlanetFit n 44.05 -1.19 ... PlatfmSpc 11.44 -.29 ... PlatGpM rs .12 +.02 ... PlugPowr h 1.94 -.10 2.40 Polaris 121.50 -1.78 ... Pol arity rs 28.14-10.59 .70 PolyOne 42.77 -1.01 3.30 Praxair 154.80 -3.34 2.08f PrinFncl 54.85 -.81 1.24a ProAssur 35.95 -.75 1.92 ProLogis 64.14 -.17 ... ProPetr n 15.06 -.47 2.87f ProctGam 77.79 +.36 .69e ProgsvCp 60.18 -.60 .72 ProspctCap 6.79 -.07 3.60 Prudentl 95.98 -.52 1.80 PSEG 54.24 +.90 6.80 PubStrg 225.65 -.31 ... Pulmatrix .56 -.01 .36 PulteGrp 28.24 -.54 ... PureStrg n 23.00 -.82 .44 PMM I 7.05 -.02 .08 QEP Res 11.94 -.34 2.48f Qualcom 57.05 -1.45 ... QntmDSS rs2.07 +.01 ... Qudian n 9.47 -.56 2.00f QstDiag 113.14 +1.10 ... QuratRet A20.96 -.17 .40 RPC 13.65 -.53 2.50f RLauren 128.01 -2.25 .08 RangeRs 16.60 -.28 .52 RavenInds 38.80 -.40 .88f RJamesFn 93.65 -2.37 1.08f Rayonier 38.17 -.13 3.47 Raytheon 193.52 +.14 2.53 RltyInco 54.24 +.46 ... RedHat 139.77 -2.37 1.20f RedwdTr 16.64 +.04 ... Regenrn 327.11 -4.86 .36 RegionsFn 18.35 -.18 2.00 RelStlAl 90.00 -3.37 .32 RentACt 14.82 -.03 ... Replgn 46.06 -.23 1.80 RestBrnds 60.00 -.75 .78 RetailOpp 19.43 -.09 .66 RetailProp 13.01 +.07 ... RigelPh 3.04 -.14 ... RiteAid 2.11 +.09 3.68 RockwlAut165.52 -2.46 1.32 RockColl 133.67 -.80 ... Rogers 108.63 -6.98 ... Roku n 42.01 -2.70 1.65 Roper 273.13 -3.09 .90 RossStrs s 85.26 -.72 .4 0 Rowan 14.65 -.58 3.76 RoyalBk g 75.00 -1.30 2.40 RylCarb 105.39 -6.16 3.76 RoyDShllB 70.67 -2.42 3.76 RoyDShllA 67.30 -2.06 2.08f Ryder 71.28 -1.07 S-T-U 1.00 S&T Bcp 44.07 -.38 2.45 SCANA 38.40 +1.39 3.25 SLGreen 100.61 -.98 ... SLM Cp 11.65 -.12 .10 SM Energy24.89 -.63 ... SRC Eng 10.67 -.03 .28 SS&C Tch s52.44-2.44 2.29m SabnR 45.40 -.20 ... BasicEnS .45 ... .76f Baxter s 73.59 -.73 ... BaytexE g 3.20 -.07 ... BeacnRfg 44.36 -.61 ... BeazerHm 14.26 -.19 3.00f BectDck 234.75 -2.85 .64f BedBath 19.69 -.38 1.24 Bemis 41.61 +.31 ... BerkH B 1 86.73 -2.18 1.80f BestBuy 75.11 -1.15 ... Best Inc n 11.56 -.45 1.20 BigLots 42.22 +.88 ... Biocryst 5.66 +.07 ... Biogen 292.19 -3.85 ... BioPhrmX .24 +.00 1.90f BlkHillsCp 61.44 +.75 ... BlackBerry10.01 -.67 2.40 BlkHlthSci 38.48 -.10 .65a BlkMuniast 13.17 +.01 2.70e Blackstone 31.99 -.55 2.48 BlkstnMtg 32.15 -.54 1.00f BlockHR 22.99 -.01 ... BlueAprn n 3.26 -.07 .40 BdwlkPpl 10.73 +.49 6.84 Boe ing 331.20 -7.71 ... BookingHl2050.52-52.33 .68 BorgWarn 45.18 +.09 ... BostBeer 302.10 +1.20 ... BostonSci 32.12 -.50 ... Box Inc n 25.45 -1.39 .20 BoydGm 34.79 -1.79 .56 BrigStrat 17.79 -.44 1.52 Brinker 51.11 -.34 1.60 BrMySq 54.67 -.47 2.24e BritATob s 50.36 -1.17 1.10 BrixmorP 18.06 -.16 7.00 BroadcInc252.42 -7.29 ... Brookdale 9.31 -.09 1.88 BrkfInfra s 37.92 -.81 ... BrownFB s 48.30 -1.5 1 .76 Brunswick 63.37 -2.21 5.05 Buckeye 35.67 -.66 2.00f BungeLt 71.25 -.27 1.02 CA Inc 35.85 -.30 .80 CBL Asc 6.11 -.08 .05p CBRE Grp 47.12 -1.68 .72 CBS B 56.24 -.46 1.20 CF Inds s 43.99 -1.31 1.43 CMS Eng 46.51 +1.07 .14e CNH Indl 10.55 -.13 .04 CNX Resc 17.15 -.35 .88 CSX 64.08 -.70 2.95e CVR Rfng 21.85 -.40 2.00 CVS Health71.43 -.75 .88 CYS Invest 7.52 ... .24 CabotO&G 23.22 +.11 ... Caden ce 43.34 -.53 ... CaesarsEnt10.80 -.50 2.49e Cal-Maine 51.00 -.35 1.20 CalaCvHi 12.73 -.13 ... CalAmp 21.87 -.76 .75 CalifWtr 39.90 -.10 .04 CallGolf 19.23 -.52 ... CallonPet 10.51 -.29 ... CalumetSp 7.45 -.30 3.08 CamdenPT92.42 +.23 1.40 CampSp 42.23 +3.63 ... CdaGoose n58.84 +1.23 5.32 CIBC g 87.16 -1.42 1.33 CdnNR gs 79.13 -1.47 1.34 CdnNRs gs32.84 -.42 1.60 CapOne 94.48 -.53 ... CapSenL 11.10 -.31 .64 CapsteadM 9.16 -.04 ... CpstnTur rs 1.46 -.04 1.90f CardnlHlth 53.34 -.64 ... CareDx h 11.97 -1.26 ... CarMax 76.72 -3.47 2.00 Carnival 58.54 -4.99 .72 CarpTech 52.13 -4.03 ... Carrizo 27.23 -.68 ... Catabasis n .95 +.04 ... Catalent 40.48 -1.06 3.44f Caterpillar136.58 -3.36 3.56 CedarF 63.03 -1.06 ... Celgene 78.53 -.27 ... CelldexTh .51 -.01 .20 CenovusE 9.75 -.16 1.11 CenterPn t 27.19 +.57 ... CentAl 16.34 -.90 2.16 CntryLink 18.78 +.16 ... CerusCp 7.00 -.03 1.12 ChemFinl 57.72 -.38 .68 Chemours n46.87 -.13 .56p CheniereEn65.66 -3.06 ... ChesEng 4.89 -.16 4.48 Chevron 122.61 -2.49 .34 Chicos 8.48 -.02 .64e ChinaSoAir45.21 -4.10 ... Chipotle 454.17-15.77 2.86e ChubbLtd 125.11 -.27 .87f ChurchDwt s51.57 +.94 ... CienaCorp 25.70 +.83 .04 Cigna 173.85 -.23 .64 Cimarex 9 5.18 -2.51 2.12 CinnFin 68.22 -.12 ... Cirrus 39.41 +1.81 1.32f Cisco 42.29 -.91 1.28 Citigroup 65.75 -1.45 .52 CitizFincl 40.85 -.33 ... CitrixSy s 104.46 -1.05 ... CleanEngy 3.57 +.10 ... ClevCliffs 8.40 -.60 3.84 Clorox 132.41 +3.50 ... Cloudera n13.71 -.83 1.56 CocaCola 43.58 +.33 ... Coeur 7.67 -.17 .80 CognizTch 77.96 -.74 .96 CohStQIR 11.84 -.05 2.06 CohStSelPf26.96 -.25 ... CoherusBio15.40-1.80 1.68 ColgPalm 65.11 +.48 .76 Comcast s 33.12 -.69 1.36f Comerica 93.99 -1.45 .48 CmclMtls 22.08 -1.28 ... CmtyHlt 4.01 -.27 .24 CmpTask 7.44 -.26 .40 Comtech 31.80 +.07 .85 ConAgra 38.94 +.39 ... Conduent n18.24 -.69 1.25f ConnWtrSv65.67 +.09 1.14f ConocoPhil66.14 -1.64 1.55 ConsolCom12.98 -.15 2.86 ConEd 77.42 +1.66 2.96f ConstellA 228.04 -3.48 ... ContlRescs64.02 -2.18 .42 CooperTire27.25 +. 20 1.72 Corecivic 23.82 +.40 ... CorOnDem48.04 -1.57 .72 Corning 27.73 -.76 1.10 CorpOffP 28.50 -.02 2.28f Costco 211.75 +.65 .50 Coty 14.50 -.27 .26 CousPrp 9.65 ... A-B-C ... ADT Inc n 8.69 -.04 .52 AES Corp 12.87 +.01 1.04 AFLAC s 44.08 -.11 2.16 AGNC Inv 18.90 ... ... AK Steel 4.55 -.33 ... AMAG Ph 21.28 -.48 2.00f AT&T Inc 31.71 +.02 ... AV Homes 21.30 -.05 ... AXA EqH n21.10 -.59 1.12 AbbottLab 60.77 -1.17 3.84 AbbVie 93.05 -.44 .80 AberFitc 26.55 -1.38 ... Ability rs 10.00 +5.01 ... AcadiaPh 16.07 -.26 ... AccelrDiag 23.40 -.60 2.66 Accenture156.16 -3.47 ... Accuray 3.85 -.15 ... AchvLfS rs 3.80 -.03 ... ActiniumP .61 -.02 .34f ActivsBliz 74.70 -1.28 1.10 Adient n 49.99 -.08 ... AdobeSy 239.68 -3.95 ... AdvEnId 58.99 -1.86 ... AMD 15.11 -.69 ... Aecom 32.93 -.56 ... AeroViron 58.25 -1.17 2.00 Aetna 189.58 -1.34 ... AeviGeno 1.18 -.02 .60 Agilent 61.20 -1.59 1.12 Aircastle 20.92 -.39 ... AkamaiT 77.65 -2.67 ... AkersBios .38 +.01 ... AlaskCom 1.70 ... 1.34f Albemarle 91.96 -1.50 ... Alcoa Cp 44.26 -1.30 ... Alexion lf 124.83 -2.74 ... Alibaba 191.25-10.76 ... AllegTch 24.83 -2.48 2.80 AllegiantT141.85 -2.30 2.88 Allergan 171.24 -2.18 2.24 Allete 77.47 +1.16 2.06f AllnceRes 17.90 -.35 2.57e AlliBern 28.85 -.30 1.34f AlliantEg s 42.26 +1.17 .60 AllisonTrn 40.40 -1.24 ... AllscriptH 11.88 -.25 1.84 Allstate 91.63 -.61 .52 AllyFincl 25.65 -.77 ... AlnylamP 100.04 -4.16 ... Alphabet C1124.81 -30.67 ... Alphabet A 1139.28 -30.01 .69 AlpTotDiv 8.91 ... ... Altaba 75.46 -4.00 ... Altice n 16.78 -.36 2.80f Altria 57.07 +.05 .34 AmTrstFn 14.51 -.05 ... Amazon 1663.15-52.52 ... Ambarella 41.89 -1.35 1.83 Ameren 59.65 +.97 .50 AFMulti 6.35 -.05 .17e AMovilL 16.38 +.08 .40 AmAirlines 39.68 -1.67 ... AmAxle 16.46 -.95 1.84f AmCam pus43.30 +.22 .55f AEagleOut 23.76 -.62 2.48 AEP 69.03 +1.68 1.40 AmExp 98.54 +1.31 .20 AHm4Rent 22.01 +.16 1.28 AmIntlGrp 54.22 -.24 ... AmOutBr 12.64 -.02 1.02 AmStsWtr 58.27 +.07 3.08f AmTower 142.15 -.67 1.82f AmWtrWks85.30 +1.88 3.80 Amerigas 41.96 -.21 3.60f Ameriprise144.77 -1.59 1.52 AmeriBrgn 92.22 -1.28 .36 Ametek 72.50 -.50 5.28 Amgen 185.36 +.21 ... AmicusTh 15.36 -.45 .92f Amphenol 8 7.79 -1.41 1.00 Anadarko 71.89 -2.22 1.92 AnalogDev 98.15 -.94 2.36 Andeavor 130.48 -4.57 ... AnglogldA 8.23 -.03 3.19e ABInBev 97.83 -1.30 1.20 Annaly 10.68 +.06 1.00 AnteroRes 20.50 -.31 3.00 Anthem 243.34 -1.48 .60 Anworth 5.17 -.03 1.00 Apache 43.14 -1.62 .60 ApolloInv 5.52 -.04 2.92f Apple Inc 182.17 -2.75 .80 ApldMatl 46.71 -1.25 ... ApldOptoel40.25 -3.50 .82 AquaAm 35.09 +.72 ... ArQule 5 .09 +.33 .42 Aramark 38.17 -.08 .32 ArcBest 45.80 -2.00 .10p ArcelorM rs30.57 -1.36 ... ArchCap s 26.61 +.13 1.34 ArchDan 46.26 -.27 .24 Arconic 16.87 -.17 1.52 AresCap 16.62 +.06 1.18e AresMgmt 20.85 -.15 ... AristaNetw 259.88-12.77 ... ArrayBio 18.90 -.47 ... ArrowEl 76.01 -1.57 ... ArrowPhm 13.47 +.21 ... AscenaRtl 4.34 +.09 .90m Ashland 77.49 -1.02 1.37e AstraZen s 34.97 -.09 ... AtHomGr n36.37 -.63 1.94f ATMOS 90.53 +1.42 ... Autodesk129.75 -6.76 2.76f AutoData 136.63 -2.46 ... AVEO Ph h 2.25 -.15 2.26f AveryD 101.92 +1.67 ... AvisBudg 38.66 -3.15 1.49f Avista 52.71 -.03 ... Avon 1.60 -.03 ... Axalta 30.15 -.27 ... Axovant n 2.57 +.16 1.90f B&G Foods33.00 +.85 ... B2gold g 2.53 -.08 1.50a BB&T Cp 51.71 +.10 3.02 BCE g 40.44 -.52 .72 BGC Ptrs 11.84 -.41 1.66e BHPBil plc 42.70 -1.59 2.38 BP P LC 44.24 -1.54 3.60e BP Pru 28.20 -.25 ... Baidu 250.41 -8.59 .72f BakHuGE n32.44 -.28 .42f Balchem 96.89 -.94 .40 BallCorp s 35.92 +.01 ... BallardPw 2.71 -.14 .48 BkofAm 28.48 -.51 3.84e BkMont g 76.70 -1.06 .96 BkNYMel 55.67 -1.08 3.28f BkNova g 57.05 -.94 .60 BarnesNob 6.20 -.25 .12 BarrickG 12.87 -.17DivName Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 J JFMAM 2,680 2,740 2,800 S&P 500Close: 2,717.07 Change: -37.81 (-1.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,440 7,640 7,840 Nasdaq compositeClose: 7,532.01 Change: -160.81 (-2.1%) 10 DAYSAdvanced 678 Declined 2176 New Highs 35 New Lows 97 Vol. (in mil.) 3,620 Pvs. Volume 5,410 2,295 3,875 663 2211 67 78 NYSE NASDDOW 24463.73 24084.39 24252.80 -328.09 -1.33% t t s -1.89% DOW Trans. 10750.88 10444.82 10521.23 -251.97 -2.34% t t s -0.86% DOW Util. 709.19 697.45 707.87 +11.27 +1.62% s s s -2.14% NYSE Comp. 12584.95 12424.03 12481.57 -158.00 -1.25% t t s -2.56% NASDAQ 7639.73 7477.73 7532.0 1 -160.81 -2.09% t s s +9.11% S&P 500 2742.94 2698.67 2717.07 -37.81 -1.37% t t s +1.63% S&P 400 1984.91 1952.86 1960.90 -28.71 -1.44% t s s +3.17% Russell 2000 1684.76 1649.81 1657.51 -28.07 -1.67% t s s +7.95% Toronto TSX 16384.81 16165.60 16183.96 -266.18 -1.62% t s s -0.16%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.88 percent on Monday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.91 1.90 +0.01 .94 6-month T-bill 2.13 2.08 +0.05 1.09 52-wk T-bill 2.31 2.32 -0.01 1.20 2-year T-note 2.54 2.54 ... 1.34 5-year T-note 2.75 2.77 -0.02 1.76 7-year T-note 2.84 2.86 -0.02 1.97 10-year T-note 2.88 2.89 -0.01 2.14 30-year T-bond 3.03 3.04 -0.01 2.71 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.00 +0.01 1.53 Barclays USAggregate 3.33 3.33 ... 2.47 Barclays US Corp 4.01 4.04 -0.03 3.12 Barclays US High Yield 6.28 6.26 +0.02 5.66 Moodys AAA Corp Idx 3.99 3.98 +0.01 3.60 10-Yr. TIPS .77 0.76 +0.01 .43Commodities U.S. crude oil and natural gas prices both fell 0.7 percent each. Gold prices were little changed and silver fell nearly 1 percent.Crude Oil (bbl) 68.08 68.58 -0.73 +12.7 Ethanol (gal) 1.40 1.42 -1.62 +5.0 Heating Oil (gal) 2.10 2.13 -1.18 +1.2 Natural Gas (mm btu) 2.92 2.95 -0.75 -1.0 Unleaded Gas (gal) 2.05 2.07 -0.92 +14.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1265.60 1267.40 -0.14 -3.1 Silver (oz) 16.31 16.44 -0.80 -4.4 Platinum (oz) 868.80 873.30 -0.52 -7.0 Copper (lb) 2.99 3.03 -1.34 -8.8 Palladium (oz) 945.30 956.30 -1.15 -12.0 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.06 1.08 -2.12 -13.9 Coffee (lb) 1.17 1.17 +0.21 -7.1 Corn (bu) 3.51 3.57 -1.89 -0.1 Cotton (lb) 0.86 0.85 +0.60 +9.3 Lumber (1,000 bd ft) 564.10 560.10 +0.71 +25.9 Orange Juice (lb) 1.57 1.61 -2.12 +15.7 Soybeans (bu) 8.74 8.95 -2.24 -8.1 Wheat (bu) 4.77 4.91 -2.95 +11.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per Bri tish Pound1.3279 +.0018 +.14% 1.2722 Canadian Dollar 1.3308 +.0031 +.23% 1.3263 USD per Euro 1.1704 +.0041 +.35% 1.1199 Japanese Yen 109.45 -.46 -.42% 111.26 Mexican Peso 19.9641 -.0519 -.26% 17.9927 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6215 -.0013 -.47% 3.5357 Norwegian Krone 8.1156 -.0003 -.24% 8.4467 South African Rand 13.5971 -.0009 -1.22% 12.9365 Swedish Krona 8.8625 -.0003 -.27% 8.7173 Swiss Franc .9858 +.0017 +.17% .9691 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3505 +.0064 +.47% 1.3205 Chinese Yuan 6.5499 +.0456 +.70% 6.8387 Hong Kong Dollar 7.8471 +.0006 +.01% 7.8002 Indian Rupee 68.120 +.254 +.37% 64.478 Singapore Dollar 1.3627 +.0047 +.34% 1.3871 South Korean Won 1116.94 +4.28 +.38% 1133.27 Taiwan Dollar 30.40 +.10 +.33% 30.40 ASIA/PACIFICForeign Exchange The dollar fell against the British pound, the euro and Japanese yen. The dollar rose against the Canadian dollar and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO ... Saia Inc 79.60 -3.15 ... StJoe 17.90 -.10 ... Salesforce133.19 -1.82 ... SallyBty 16.38 +.16 .65e SJuanB 5.96 -.05 ... SanchezEn 4.11 -.06 ... SangTher 15.60 -.90 1.58e Sanofi 40.50 +.50 .23e SantCUSA 18.75 -.44 ... SareptaTh137.74 -2.59 2.00 Schlmbrg 65.43 -1.15 .40 Schwab 53.41 -1.49 .04 ScorpioTk 2.95 -.08 ... SeadrillLtd .31 -.03 2.52 SeagateT 55.83 -2.39 .64 SealAir 43.35 -.20 ... SearsHldgs 2.26 -.16 .50 Seaspan 8.98 -.12 ... SeaWorld 22.41 -.43 3.58 SempraEn116.61+1.47 1.56 SenHous 18.21 +.01 ... ServcNow171.39 -5.31 3.44f Sherwin 394.95 -1.18 1.40 ShipFin 14.90 -.15 ... Shopify n153.21 -9.32 1.24f SignetJwlrs57.10 -.99 7.80 SimonProp171.46-1.39 .04 SiriusXM 7.06 -.08 ... Skechers s29.51 -.91 1.28 SkywksSol 97.38 -1.17 ... SmartFn rs26.71 +.57 .72 SmithAO s 59.00 -1.27 3 .12 Smucker 108.23 +2.52 ... SnapInc A n13.10 -.10 3.28 SnapOn 159.62 -.05 ... SodaStrm 85.07 -1.01 ... Sogou n 11.58 -.15 1.64 SolarCap 20.59 -.07 1.56 SonocoP 51.46 +.29 ... SonyCp 49.53 -.84 ... Sophiris 2.24 -1.51 ... SorrentoTh 6.35 -.20 1.00 SourcC 39.74 -.41 1.12 SoJerInd s 33.85 +.72 ... SthcrssEn 1.61 +.17 2.40f SouthnCo 46.60 +.79 .23e SthnCopper46.56 -.16 .64f SwstAirl 51.28 -.63 ... SwstnEngy 5.28 -.19 ... SpiritAir 36.33 -2.27 .72 SpiritRltC 8.22 -.02 ... Splunk 101.23 -4.00 ... Spotify n 170.37-10.57 ... Sprint 5.32 -.18 ... Square n 61.89 -3.86 2.52 StanBlkDk133.93 -1.07 .47f StarGas 9.84 +.19 ... StarsGp g 35.65 -1.65 1.44f Starbucks s50.66 -.58 1.68 StateStr 95.92 -2.22 .75 StlDynam 46.52 -1.38 .30 SteinMart s 2.71 -.06 .28 SterlingBc 24.10 -.15 ... StitchFix n26.84 -3 .31 1.88 Stryker 170.28 -1.72 2.40 SubPpne 23.55 +.04 2.84f SunCmts 97.61 +.33 .36 SunHydrl 48.29 -1.56 1.44 Suncor g 38.70 -1.46 ... SunPower 7.79 -.44 ... Sunrun n 13.45 -.42 1.60 SunTrst 66.64 -.85 .32 SupEnrgy 9.40 -.52 .38 SupGpCos s21.43 +.63 .30 Symantec lf20.47 -.25 .60 Synchrony 33.82 -.31 ... SynrgyPh 1.80 -.09 1.00 SynovusFn54.43 -.30 1.44 Sysco 68.23 +.44 ... T-MobileUS59.73 -1. 06 ... TAL Educ s37.15-2.09 2.60m TC PpLn 25.75 -.77 .84 TD Ameritr 56.32 -2.07 1.76f TE Connect93.84 -1.29 1.56 TJX 95.21 +.13 .24 TahoeRes 4.96 -.08 ... TakeTwo 116.73 -.23 ... TandmD rs23.54 +.39 1.40f TangerFac 24.09 +.17 1.35 Tapestry 47.06 -.21 3.64 TargaRes 48.49 -.96 2.56f Target 76.84 +.80 2.62f Taubmn 60.35 -.46 ... TechData h82.50 -2.42 .13 Technip 31.51 -.83 .16e TeckRes g 24.77 -1.27 .28 Tegna 11.40 +.16 ... Teladoc n 59.55 -2.05 ... Tellurian rs 8.42 -.37 1.00 Tenneco 44.95 -.36 ... Teradata 39.91 -1.17 .36 Teradyn 37.67 -1.13 5.15e TerraNitro 83.96 ... ... Tesaro 45.70 -3.92 ... Tesla Inc 333.01 -.62 2.48 TexInst 110.19 -2.19 1.00 TexRdhse 67.13 -1.12 .96 Textainer 14.45 -.55 .08 Textron 65.73 -1.33 ... TherapMD 6.70 -.31 .68 ThermoFis204.93 -3.82 ... 3D Sys 14.01 -.31 5.4 4f 3M Co 195.80 -.70 2.20f Tiffany 133.07 -.60 1.12f Timken 44.05 -.55 .44 TollBros 36.45 -.66 .64 Torchmark 83.62 -.06 2.68 TorDBk gs 57.32 -.66 2.71e Total SA 60.25 -.58 ... Toyota 128.57 -2.43 ... TransEntx 4.96 +.18 ... Transocn 12.26 -.44 3.08f Travelers 123.72 -.69 1.02e TriContl 26.56 -.43 2.50 TriCntl pf 51.32 ... ... Trimble 32.66 -.68 ... TriNetGrp 53.28 -1.38 .52 Trinity 33.28 -.42 ... Tri pAdvis 55.71 -.95 ... TrueBlue 27.25 -.55 .26 TrstNY 9.20 +.10 2.72 Tuppwre 41.57 -.19 .36 21stCFoxA48.14 -.47 .36 21stCFoxB47.89 -.46 ... 22ndCentry 2.51 +.07 ... Twilio n 54.47 -.78 ... Twitter 44.17 -1.71 ... 2U 83.22 -4.38 .69e UBS Grp 15.24 -.35 1.29 UDR 37.43 +.20 1.04f UGI Corp 52.24 +.68 ... US FdsHl n37.95 -.27 ... USG 43.10 -.22 ... UltraClean16.14 -1.02 ... UltPetro n 2.06 -.06 .80 Umpqua 23.35 -.18 ... UndrArm s 22.31 -.07 ... UnAr C wi 20.76 -.03 .15 UniFirst 181.00 -1.80 1.43e UnilevNV 55.25 -.15 2.92 UnionPac 141.23 -2.72 ... Unit 24.37 -.51 ... UtdContl 71.33 -1.61 3.64 UPS B 110.20 -3.50 ... UtdRentals148.15 -6.80 1.20 US Bancrp 50.58 -.18 .20 USSteel 34.52 -2.39 2.80 UtdTech 124.61 -.26 3.60f UtdhlthGp250.71 -3.66 2.40 UnitGrp 21.58 -1.15 3.00f UnvslCp 66.45 +.30 24 UnivDisp 81.30 -5.15 .92 UnumGrp 38.11 +.12 ... UraniumEn 1.71 -.05 ... UrbanOut 45.22 -.83 V-W-X-Y-Z 1.84 VF Corp 81.21 -.37 .64 VICI Pr n 20.84 -.14 ... ValeantPh 23.06 -1.21 ... Valerits hn 1.61 +.19 3.20 ValeroE 109.26 -2.98 .44 VlyNBcp 12.63 -.11 1.82e VangDivAp102.67 -.82 1.80 Vectren 71.48 +.04 3.16 Ventas 56.09 +.40 ... Verastem 7.43 -.23 .55 Vereit 7.50 -.04 ... VeriFone 22.85 +.04 ... Vericel 10.35 -.65 ... Verisign 135.72 -2.96 2.36 VerizonCm49.60 -.16 .80 ViacomB 29.90 -. 38 .40 ViadCorp 55.05 -1.55 ... Viavi 9.82 -.16 ... VikingTh n10.37 -.71 .84 Visa s 130.93 -4.40 .34f VishayInt 23.90 -.45 ... VistraEn n 23.33 -.32 ... VMware 145.08 -4.93 1.82e Vodafone 24.54 -.33 .04 VoyaFincl 49.13 -.24 1.12 VulcanM 128.43 -3.14 .40 W&T Off 6.57 -.52 2.16 WD 40 146.90 -.85 2.21 WEC Engy63.44 +1.15 4.06 WP Carey 66.33 -.13 ... WPX Engy 17.39 -.58 2.08f WalMart 86.47 +1.65 1.60 WalgBoots 67.24 -.37 .20 WarrMet n 24.99 -.28 1.00 WashPrGp 8.16 -.12 1.20 WREIT 29.92 +.25 1.85 WsteMInc 81.70 -.18 ... Waters 192.35 -1.52 ... WeathfIntl 3.26 -.07 ... Web.com 25.30 -.80 1.32f WebsterFn 65.35 -.84 ... WtWatch 99.13 -1.47 1.58f WeinRlt 31.50 -.19 1.56 WellsFargo53.96 +.02 1.68e Welltower 59.30 +.25 .34 Wendys Co17.47 -.66 .38 WAstInfSc 11.22 -.01 2.00 WDigital 78.13 -1.55 .76 WstnUnion 20.78 -.36 1.52e WestpacBk21.40 -.40 1.72 WestRck 58.23 +.26 1.28 Weyerhsr 35.36 -.24 4.60f Whrlpl 143.89 -.76 ... WhitngPet rs53.16-2.30 1.36 WmsCos 26.91 -.73 2.46f WillmsPtrs 40.32 -1.09 1.72 WmsSon 61.79 -1.64 ... WT MCD s35.80 -.44 .57 Woodward 76.29 -1.46 ... Workday 120.72 -3.29 .24 WorldFuel 21.43 -1.20 .48 WldW Ent 66.46 -.68 ... Worldpay 82.73 -2.35 .84 Worthgtn 46.82 -1. 09 3.00f Wynn 166.54 -3.60 ... XPO Logis103.53 -5.23 1.52 XcelEngy 45.15 +1.30 ... XeneticB n 5.75 +2.93 ... Xerium 13.23 +6.62 1.00 Xerox rs 25.45 -.95 1.44f Xilinx 65.48 -1.25 ... YRC Wwde10.23 -.82 .02 Yamana g 2.98 -.04 ... Yandex 34.56 -.99 ... Yelp 40.08 -.60 .67 YorkWater 32.75 ... ... YulongE rs 3.92 +1.08 1.44f YumBrnds 78.59 -1.77 .40 Yum China39.18 -1.28 ... ZTO Exp n 19.24 -.12 ... Za fgen 8.99 +1.90 ... Zagg 18.05 -.15 ... ZayoGrp 36.36 -.20 ... Zendesk 53.05 -1.71 .96 ZimmerBio110.73 -1.03 .72e ZionsBcp 54.63 -.88 ... Ziopharm 3.04 -.15 .50 Zoetis 84.70 -1.12 ... Zscaler n 36.36 -.27 ... Zuora n 28.68 +1.04 ... Zynga 4.08 -.12 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Dividend Footnotes: a Extra dividends were paid, but ar e not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on exdistribution date. Source :The Associated Press.DOW 24,252.80 -328.09 NASDAQ 7,532.01 -160.81 S&P 500 2,717.07 -37.81 10-YR T-NOTE 2.88 % -.01 30-YR T-BOND 3.03% -.01 CRUDE OIL $68.08 -.50 GOLD $1,265.60 -1.80 EURO $1.1704 +.0041q q q q q q q q q q q q q q p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Tuesday, June 26, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I recently had a blood and urine checkup. Most everything was within normal range (doing well), except that I am low on vitamin D, at 24. The doctor recommended supplements, but said to be careful not to overdo. How much is too much? Is one a week OK? „ Y.C. ANSWER: There are several ways to replace vitamin D, but the most common are weekly ergocalciferol (vitamin D-2, usually given as 50,000 units for eight weeks) or cholecalciferol (vitamin D-3, taken daily). I prefer daily vitamin D-3 as a supplement for most people who are found to have low vitamin D levels. Most people remember better to take one daily, and many people think that after a month of taking weekly vitamin D they are cured and do not take the required follow-up supplements. While it is true that excess vitamin D can be dangerous, it is very uncommon to have excess vitamin D when taking 8,000 units or less daily. (Some people will need more than that, but doses in excess of 8,000 IU should be guided by blood levels. Some people don't absorb vitamin D well, and they may need amounts that might cause toxicity in other people.) The general recommendation is 1,000 to 2,000 units of vitamin D-3 daily. However, D-2 comes in 5,000 and 10,000 units in addition to the 50,000, so it is ne to use weekly dosing if you prefer. DEAR DR. ROACH: About four months ago I was in the emergency room with pain in my lower back. The doctors did a CT scan, which found an 8 mm kidney stone requiring a procedure to break up the stone, as it would not pass. The kidney stone was calcium oxalate monohydrate. What causes this? It was extremely painful, and I do not want another. The doctor emphasized drinking lots of water with lemon. „ Y.C. ANSWER: There are several possible reasons why people form calcium oxalate stones, but in any given person it may be impossible to identify the one particular cause. Family history, diet, medications, water intake and anatomical issues all might predispose a person to developing a kidney stone. Calcium and oxalate both are important, but the calcium story is slightly confusing. As you might expect, taking calcium supplements increases risk of developing calcium stones, because the calcium, often taken without food, is excreted by the kidney and increases stone formation. However, calcium in food has the opposite eect: Highcalcium diets are associated with a decreased risk of forming stones. This is thought to be due to the fact that calcium in food binds oxalate in foods, and the decreased oxalate means fewer stones. Oxalate, however, is found in many foods. A registered dietician nutritionist can help you, but I recommend this page from my former professor Dr. Fred Coe and his team: https:// tinyurl.com/h2loheu. Other dietary factors that will reduce the risk of another calcium oxalate stone are: reducing animal protein and increasing (most „ check the list) fruits and vegetables; decreasing sodium intake; and reducing sugars (specically sucrose and fructose, apart from what is found naturally in fruits). Citric acid, in the lemon your doctor recommended, helps to prevent stones in some people. It also may be taken as a pill, as potassium citrate. The other piece of advice your doctor gave you might be the most important of all: Drink plenty of water. People who are prone to kidney stones should drink lots and lots of water (coee and tea DEAR ABBY: I am 32 and in a relationship with a 31-year-old single mother. Her son, "Steven," is 7. Her daughter, "Jessica," is 15. I am a stay-at-home dad. Both kids refer to me as "Dad," as I have been a part of Steven's life more than his (incarcerated) dad has ever been. Because I am a stay-at-home dad, this means I take Steven to various professional appointments, doctors, including a psychiatrist for ADHD, the dentist and various sports activities. I was informed three weeks ago Jessica is pregnant. When I take our boy for doctor's visits, they always want guarantor information, and I always sign. But after a recent checkup of his, I called for results and was outright lied to „ "We don't have the results back" „ and Jessica's doctor said they can't release any information to me. Abby, I'm in this for the long haul. If doctors will let me sign to pay their medical expenses but I can't have the results, what can I do? „ Stay-At-Home-Dad DEAR "DAD": A guarantor is dierent from a legal guardian or parent. Have their mother call the doctors and request the information so she can share it with you. And if you haven't suggested to Jessica's mother that her daughter should be put on long-acting birth control, I think the time has come. DEAR ABBY: I have a friend who I suspect has a mental problem. No matter what I talk about „ what I've done, who I know or what I have „ she one-ups me by saying she has done or had the same thing. It really grates on my nerves. Do you think it's a habit or a disease? „ Outdone In Washington DEAR OUTDONE: It's not a disease, but an obnoxious habit. The "cure" may be to tell the woman how what she's doing makes you feel. The result will be that she either stops trying to top you or ends the friendship. Dear Heloise: My son has a summer service project where he collects cans of food for the food bank. It occurred to me that with cans, you need CAN OPENERS! Sure, many cans have pull tabs, but some don't. Hand-held can openers can be purchased for just a few dollars, so I encourage anyone donating cans of food: Pick up a can opener, too! „ Helen B., Fort Lauderdale, Fla. A Heloise high-ve to your son, and to you, Helen. „ Heloise Dear Heloise: When visiting someone in the hospital, here are a few hints: Keeping your voice low is critical, as loud noises can upset other patients. Young children usually are not the best company in the hospital. They can get bored easily. And my last hint is a big one: Sitting on the patient's bed is a big no-no. „ A Reader, via emailHow much vitamin D is too much for a person to absorb? 'Dad' unable to view kids' records due to privacy laws Can you open your cans?Hints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, June 26, 2018 ARIES (March 21-April 19). Work on your skills. No matter how talented you are, you need the skills to back it up, and those skills will take you much, much further than natural ability ever could. TAURUS (April 20-May 20). When the best idea comes along, the others just dont look the same anymore. They pale in comparison. Youll know it when you see it, and once you do, you cant unsee it. Theres no going back. GEMINI (May 21-June 21). Youd often rather pay a little more for the monthly cost than get the discount of the yearly subscription. Why? Flexibility has value. You hate feeling trapped! This applies across the board today. CANCER (June 22-July 22). You may acquire the winning formula and soundly disagree with it, or seek wise counsel and then do the exact opposite. Ultimately, you want to become a better you, not an eective clone of some other successful person. LEO (July 23-Aug. 22). Never doubt your power. Dont lie down. Castles are built one brick at a time. Build a little the best you can every day and one day youll have a beautiful creation. VIRGO (Aug. 23-Sept. 22). Though youre not out to get any special attention, someone sees you for who you really are „ and will also happen to choose the perfect moment to let you know this. LIBRA (Sept. 23-Oct. 23). It will be almost impossible to sell an idea to someone who has to rst admit being wrong about it before. Youll graciously let someone save face, or gloss over your dierences in the name of moving forward. SCORPIO (Oct. 24-Nov. 21). The movie heroes control their emotions, which is part of the appeal. If only we could all handle stress like James Bond with the fate of the world hanging in the balance. You wont be so far o from that today. SAGITTARIUS (Nov. 22-Dec. 21). Instead of solving one kind of problem, what if you trained your mind to adapt to any circumstance? Optimism „ to look for opportunity no matter what and to believe its there „ is what will help you. CAPRICORN (Dec. 22-Jan. 19). Butteries in the stomach are related to a primal ght-or-ight response, but dont take them as a bad sign. Go on and deal with the daunting circumstance at hand: Its the gateway to a positive change! AQUARIUS (Jan. 20-Feb. 18). Youll work hard; thats a given. But theres such a thing as overworking it, too. This thing youre dealing with could use a dierent approach. Step back. Look at it sideways. Ask around. Theres got to be a better way. PISCES (Feb. 19-March 20). Love changes. Anyone whos had relationships knows that feeling less euphoric and amorous than you did at the beginning of a relationship is the norm. But there are denitely more highlights to come. Hang in there. TODAYS BIRTHDAY (June 26). You will develop your inner values much like you develop your physique: Through repetition and training, you become strong. Youll build on what you once saw as a fault but have come to recognize as a talent. Professional advancement at rst wont seem to be. In 2019, youll lose dead weight. Life becomes a dance. Aquarius and Capricorn adore you. Your lucky numbers are: 5, 30, 33, 4 and 18. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Tuesday, June 26, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Tuesday, June 26, 2018 ALMANAC Today is Tuesday, June 26, the 177th day of 2018. There are 188 days left in the year. Today in history On June 26, 1948, the Berlin Airlift began in earnest after the Soviet Union cut off land and water routes to the isolated western sector of Berlin. On this date In 1483 Richard III began his reign as King of England (he was crowned the following month at Westminster Abbey). In 1541 Francisco Pizarro, Spanish conqueror of Peru, was slain in Lima by rival conquistadors. In 1870 the first section of Atlantic City, New Jerseys Boardwalk was opened to the public. In 1917 the first troops of the American Expeditionary Force deployed to France during World War I landed in St. Nazaire. In 1925 Charles Chaplins classic comedy The Gold RushŽ premiered at Graumans Egyptian Theatre in Hollywood. In 1963 President John F. Kennedy visited West Berlin, where he delivered his famous speech expressing solidarity with the citys residents, declaring:  Ich bin ein Berliner Ž (I am a Berliner). In 1977 42 people were killed when a fire sent toxic smoke pouring through the Maury County Jail in Columbia, Tennessee. Elvis Presley performed his last concert at Market Square Arena in Indianapolis. In 1993 President Bill Clinton announced the U.S. had launched missiles against Iraqi targets because of compelling evidenceŽ Iraq had plotted to assassinate former President George H.W. Bush. Ten years ago: The U.S. Supreme Court struck down a handgun ban in the District of Columbia as it affirmed, 5-4, that an individual right to gun ownership existed. Todays birthdays Jazz musician-film composer Dave Grusin is 84. Actor Josef Sommer is 84. Singer Billy Davis Jr. is 80. Rock singer Georgie Fame is 75. Actor Clive Francis is 72. Rhythm and blues singer Brenda Holloway is 72. Actor Michael Paul Chan is 68. Actor Robert Davi is 67. Singer-musician Mick Jones is 63. Actor Gedde Watanabe is 63. Rock singer Chris Isaak is 62. Rock singer Patty Smyth is 61. Singer Terri Nunn (Berlin) is 59. Rock musician Colin Greenwood (Radiohead) is 49. Writer-director Paul Thomas Anderson is 48. Actor Sean Hayes is 48. Actor Matt Letscher is 48. Actor Chris ODonnell is 48. Actor Nick Offerman is 48. Actress Rebecca Budig is 45. Retired MLB All-Star Derek Jeter is 44. Bible verse The Lord is my rock, and my fortress, and my deliverer: my God, my strength, in whom I will trust; my buckler, and the horn of my salvation and my high tower.Ž „ Psalms 18:2. No one can meet your needs like God can. For my God shall supply all your needs according to His riches in glory through Christ Jesus. BREMERTON, Wash. (AP) „ Two long-lost sisters had no idea they share the same parents until an Ancestry.com DNA test revealed the fact six months ago. The Kitsap Sun reports 78-year-old Beverly Meier ”ew into Seattle from Sacramento, California, last week to meet her sister, 83-yearold Joyce Risher, in person for the “rst time. Rishers granddaughter, Melissa Berry, discovered the two women had the same parents last summer after researching her family genealogy. Meier submitted her DNA to Ancestry.com about a year ago, only wanting to know about where her ancestors came from. Meier was adopted after birth. Her seven siblings had no idea she was born. The family held a reunion Saturday in Silverdale, Washington, so more relatives could meet Meier.ODD NEWS Long-lost sisters meet after DNA testEarlier Monday, however, the State Department said the situation in southwest Syria remained a matter of serious concern, although it pointedly did not repeat earlier threats of a U.S. response that had been standard in such comments since May. The quiet backtrack has occurred over the course of the last month, as what started as allusions to a potential U.S. military response evolved into mere expressions of concern. In late May, the State Department “rst sounded the alarm in public about an impendingŽ operation by Assads forces in the area covered by the cease“re. State Department spokeswoman Heather Nauert warned both Syria and Russia on May 25 that the United States will take “rm and appropriate measures in response to Assad regime violations.Ž Nauert repeated the threat verbatim two weeks later on June 14 as indications grew that a Syrian operation could be imminent. Upping the rhetoric against Russia, she insisted the cease“re must continue to be enforced and respected.Ž We af“rm again that the United States will take “rm and appropriate measures in response to Syrian government violations in this area,Ž she said But by June 21, amid reports that Syrian forces were actually operating in the cease“re area, the U.S. had backed away from that tough line, warning only of the serious repercussions of these violations.Ž Nauert, in a statement urging all sides not to let the con”ict broaden, did not elaborate on what those repercussions might be. In a meeting two days later between Secretary of State Mike Pompeo and King Abdullah, Syria did not even come up, at least according to the of“cial U.S. description of the meeting. Instead, the two discussed economics, defeating the Islamic State group and the IsraeliPalestinian con”ict, the State Department said in a statement. Over the weekend, reports emerged that the U.S. liaison team to rebels in Daraa had told rebel commanders that they were essentially on their own. The Britain-based Syrian Observatory for Human Rights and Daraabased opposition activist Osama Hourani said the U.S. had informed rebel groups in southern Syria that Washington would not intervene to defend them. A U.S. of“cial familiar with the matter con“rmed on Monday that of“cials at the U.S. Embassy in Amman had sent text messages to the commanders advising them that they should make decisions about continuing to “ght based on the interests of their factions and families and not on the assumption or expectation of military intervention by us.Ž The of“cial was not authorized to discuss the message publicly and spoke on condition of anonymity. Mondays State Department statement, meanwhile, made no mention of any repercussions from the U.S. or anyone else. Instead, the U.S. said it was closely following the situation and emphasizing to Russia the critical nature of the mutual adherence to the cease“re arrangement.Ž We will not comment further on ongoing diplomatic conversations,Ž it said.SYRIAFROM PAGE 1 AP PHOTOPresident Donald Trump and rst lady Melania Trump meet with King Abdullah II of Jordan and Queen Rania at the White House, on Monday, in Washington. overcoming numerous legal hurdles that have long stymied research into cannabis. FDA of“cials said the drug reduced seizures when combined with older epilepsy drugs. FDA chief Scott Gottlieb said his agency had supported research on cannabis-derived products for many years.Ž The FDA has previously approved synthetic versions of another cannabis ingredient for medical use, including severe weight loss in patients with HIV. Epidiolex is essentially a pharmaceutical-grade version CBD oil, which some parents already use to treat children with epilepsy. CBD is one of more than 100 chemicals found in marijuana. It doesnt contain THC, the ingredient that gives marijuana its mind-altering effect. Physicians say its important to have a consistent, government-regulated version. Im really happy we have a product that will be much cleaner and one that I know what it is,Ž said Dr. Ellaine Wirrell, director of the Mayo Clinics program for childhood epilepsy. Side effects with the drug include diarrhea, vomiting, fatigue and sleep problems. Several years ago, Allison Hendershot considered relocating her family to Colorado, one of the “rst states to legalize marijuana and home to a large network of CBD producers and providers. Her 13-year-old daughter, Molly, has suffered from severe seizures since she was 4 months old. But then Hendershot learned about a trial of Epidiolex at New York University. I preferred this to some of those other options because its is a commercial product that has gone through rigorous testing,Ž said Hendershot, who lives in Rochester, New York. Since receiving Epidiolex, Hendershot says her daughter has been able to concentrate more and has had fewer dropŽ seizures „ in which her entire body goes limp and collapses. CBD oil is currently sold online and in specialty shops across the U.S., though its legal status remains murky. Most producers say their oil is made from hemp, a plant in the cannabis family that contains little THC and can be legally farmed in a number of states for clothing, food and other uses. The immediate impact of Mondays approval on these products is unclear. FDAs Gottlieb warned about the use of CBD products with unproven medical claims.Ž The FDA previously issued warnings to CBD producers that claimed their products could treat speci“c diseases, such as cancer or Alzheimers. Only products that have received formal FDA approval can make such claims, typically requiring clinical trials costing millions. Most CBD producers sidestep the issue by making only broad claims about general health and well-being. Industry supporters downplayed the impact of the FDA approval. I dont know a mom or dad in their right mind who is going to change whats already working,Ž said Heather Jackson, CEO of Realm of Caring, a charitable group af“liated with Coloradobased CW Hemp, one of nations largest CBD companies. A GW Pharmaceuticals spokeswoman said the company would not immediately announce a price for the drug, which it expects to launch in the fall. Wall Street analysts have previously predicted it could cost $25,000 per year, with annual sales eventually reaching $1 billion. For their part, GW Pharmaceuticals executives say they are not trying to disrupt products already on the market. The company has pushed legislation in several states to make sure its drug can be legally sold and prescribed. The FDA approval for Epidiolex is technically limited to patients with Dravet and Lennox-Gastaut syndromes, two rare forms of epilepsy for which there are few effective treatments. Patients experience frequent, severe seizures, in some cases more than 100 per day. But doctors will have the option to prescribe it for other uses. The new medication enters an increasingly complicated legal environment for marijuana.MARIJUANAFROM PAGE 1 TEXAS REDISTRICTINGA different kind of gerrymandering, using race, was at issue in the ruling upholding all but one state House district in Texas. The case was unusual because the districts at issue were adopted by a court on an interim basis as part of a discrimination lawsuit, then approved by the state legislature in what it said was an effort to end the litigation. That same court then determined that the districts were tainted by intentional discrimination or relied too heavily on race. Justice Samuel Alito wrote for the courts conservatives that the lower court made a mistake by not giving enough weight to the legislatures stated intent to end the lawsuit and instead demanding that the state prove it was not discriminating against minority voters. Justice Sonia Sotomayor wrote in her dissent that challenged districts burden the rights of minority voters.ŽAMERICAN EXPRESS FEESAmerican Express won its case against states and the federal government over its rules that prevent merchants who accept its cards from encouraging consumers to use other credit cards that charge lower fees. The governments, and the courts liberals, said American Express was restricting competition in violation of federal antitrust law. But Justice Clarence Thomas wrote for the “ve conservative justices that far from discouraging competition, American Express business model has spurred robust interbrand competition and has increased the quality and quantity of credit-card transactions.ŽMAKING A MURDERERThere was no comment from the court in rejecting an appeal from Brendan Dassey, who was 16 years old when he confessed to Wisconsin authorities that he had joined his uncle in raping and murdering photographer Teresa Halbach before burning her body in a bon“re. Dasseys attorneys had argued that he is borderline intellectually disabled and was manipulated by experienced police of“cers into accepting their story of how Halbachs murder happened. Dasseys attorney Lara Nirider said shell continue trying to win him a new trial.WHATS LEFTThe court returns to the bench Tuesday morning to decide some, but not all, of the four remaining cases. The legal challenge to President Donald Trumps travel ban on visitors from “ve mainly Muslim countries is the biggest case pending. The policys opponents want the court to strike it down, arguing its the product of bias against Muslims or exceeds the presidents authority under immigration law, an issue that has been hotly debated since Trump took of“ce. Two other cases involve whether government workers who dont want to join the labor unions that represent them in collective bargaining still have to pay fees to the unions and whether states can require anti-abortion crisis pregnancy centers to provide information about abortion. The justices also are weighing a dispute over water between Florida and Georgia.COURTFROM PAGE 1 children crossing the border arrive alone, without parents or guardians, and are often sent with a paid smuggler. We can only guess how many never make it to our border during that dangerous journey.Ž He claimed the MS-13 gang is recruiting children who were sent here as unaccompanied minors, and some are brought to help replenish the gang. And they are terrorizing immigrant schools and communities from Los Angeles to Louisville to Long Island to Boston. They are able to do so because we do not have a secure southwest border.Ž He said “ve children had been found at the border carrying a combined 35 pounds of fentanyl, the powerful synthetic opioid drug blamed for an epidemic of overdose deaths nationwide. Drug cartels, Sessions said, take advantage of our generosity and ... use children to smuggle their drugs into our country as well.Ž Just outside the building where Sessions spoke, more than 200 protesters opposed to the administrations immigration policies blocked a busy road. The coalition of civil rights, religious and union activists carried signs and drums and were joined by a mariachi band. Some sat in a busy roadway for while police diverted traf“c around them. No arrests were reported. McAleenans remarks follow an announcement last week by the federal public defenders of“ce in El Paso that federal prosecutors would no longer bring criminal charges against parents entering the U.S. if they have their child with them. Amid the confusion, some Democratic members of Congress reiterated their frustrations Monday that the Trump administration had not released its plan for reunifying families. As many as 2,300 children were separated from their migrant parents from the time the administration adopted the zero-tolerance policy until June 9, of“cials have said. The temporary shelter at Tornillo was close to its 360-person capacity. Reporters were allowed Monday to brie”y visit the shelter, where more than 320 children ages 13 to 17 are being held in air conditioned tents. A facility administrator told reporters that the main complaint he hears from children on site is that the tents get too cold sometimes. Reporters were not allowed to enter any tents holding children. Two girls who stopped brie”y in front of reporters said that they were doing well. Justice Department of“cials have asked a federal judge to amend a class-action settlement that governs how children are treated in immigration custody. Right now, children can only be detained with their families for 20 days. Trump of“cials are seeking to detain them together inde“nitely as their cases progress. Advocates say family detention does not solve the problem.IMMIGRANTFROM PAGE 1 AP PHOTOProtesters walk north on south Virginia street after demonstrating outside the Peppermill Resort-Casino in Reno, Nev, while Attorney General Je Sessions delivers remarks on immigration to NASRO, a School Safety Conference on Monday. FROM PAGE ONE

PAGE 25

Tuesday, June 26, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsNHL FREE AGENCYDefenseman John Carlson signing is “ rst domino to fall in NHL free agency. Page 2 INDEX | Lottery 2 | College Baseball 3 | MLB 4 | Scoreboard 5 | Soccer 6 By TOM JONES Tampa Bay TimesST. PETERSBURG „ The Tampa Bay Rays are not the best team in baseball. They are not going to win the World Series this year. Heck, they probably wont even make the playoffs. But I tell you what. This team is a heck of a lot of fun to watch. And its way better than most of us thought it would be. Lets go a little further than that. This team, dare we say, is turning into a nice little ballclub. Rays fans should be absolutely thrilled with what theyre seeing, and they should be excited about all thats in store. The future looks bright. But you know, the present isnt too shabby, either. What a weekend at the Trop. The Rays swept the big, bad Yankees. The series was capped Sunday with a dramatic walkoff homer in the 12th inning by 22-year-old Jake Bauers.MLB: RaysGuys are buying inBy GREG AUMANTampa Bay TimesFormer Alabama star and Bucs defensive end Keith McCants was arrested in St. Petersburg early Monday morning and is facing a felony charge of possession of crack cocaine, according to arrest records. McCants, 50, was arrested by the Pinellas County Sheriffs Office and booked at 4:24 a.m. Monday. He is being held on $2,000 bond on the felony cocaine charge, and an additional $150 for a second offense of driving with his license suspended or revoked. Its his ninth local arrest over four different counties since 2010. Learn from me,Ž he pleaded to modern players in the Sporting News in 2011 in detailing his battle with drug addiction after his football career. McCants was an AllAmerican at Alabama, selected by the Bucs with the fourth overall pick in the 1990 NFL draft. He did not find the same success at the pro level, getting 12 sacks in three seasons with the Bucs. His career was over by 1995 after three seasons and 1.5 sacks with the Oilers and Cardinals. McCants has been arrested eight previous times in the Tampa area since 2010, most recently in January on a felony charge of driving with a suspended license; he entered a not guilty plea on that charge and faces a jury trial July 10, according to court records. He was arrested in Pinellas County on possession of cocaine charges in 2010 and 2011 and entered a guilty plea, serving 16 days in jail and probation. He was arrested locally on outstanding warrants from Alabama in 2011 and 2013. He was arrested in Pasco County in 2014 on a possession of cocaine charge and adjudication was withheld after probation in 2015. He served two days in jail in Hernando County last year from a 2016 battery count against him.NFL: BucsEx-Bucs DE Keith McCants arrestedBy MARC TOPKINTampa Bay TimesThe Rays take their onceevery-threeyears turn playing NL West teams in 2019. But, based on an early draft of the schedule, wont get to welcome back traded franchise cornerstone 3B Evan Longoria. The Rays will face Longorias new team, the Giants, but only in San Francisco, making just their second ever visit to AT&T Park.No Tropicana Field return for Evan Longoria in 2019By FRANK PASTORTampa Bay TimesTampa Bay resident Nanci Donnellan, long known to radio listeners as The Fabulous Sports Babe,Ž has been voted into the National Radio Hall of Fame. Donnellan,the first woman to ever host a nationally syndicated sports talk radio program, was selected by a voting participant panel comprised of nearly 1,000 industry professionals. She will be honored along with 10 others during a dinner and reception Nov. 15 at Guastavinos in midtown Manhattan. Other sports inductees include Mike Greenberg and Mike Golic, formerly of ESPNs Mike & MikeŽ show; and Mike Francesca, the longtime afternoon drive host on WFAN AM/FM, The Fan, in New York.RADIO: Nanci DonnellanTampa Bays Fabulous Sports Babe voted into National Radio Hall of FameBy MATT BAKERTampa Bay TimesTAMPA „ Although the search committee for USFs new athletic director wouldnt discuss specific candidates during its meeting Monday, the criteria they discussed shed some light on who might „ and might not „ be in the mix for a job expected to be filled by July 4. USF wants a proven leader, preferably with previous AD experience, committee chair William Sutton reiterated in a conference room at the schools downtown Center for Advanced Medical Learning and Simulation. That fits the description of two names regularly mentioned by insiders and those in the industry: former Louisville AD Tom Jurich and former Arkansas/Pitt AD Jeff Long.COLLEGE: South FloridaDo Jurich, Je Long “ t criteria USF wants in a new athletic director?By GREG AUMANTampa Bay TimesTAMPA „ Every year during draft season, players from the Tampa Bay area are selected in the NFL, MLB and even NBA drafts. But NHL? Sure enough, in the third round of Saturdays NHL draft, the Jets selected Nathan Smith, a forward who was born in New Port Richey and graduated last year from Mitchell High in western Pasco County. He is believed to be the first NHL draft pick who was born in the Tampa Bay area and graduated from a local high school. Its awesome. I hope other people can see that its actually possible and they can do the same thing if they put their mind to it and just work,Ž said Smith, 19, who watched the draft with friends in Tampa on Saturday afternoon. I had good coaches and teammates growing up to work with, and my family was always there to support me and push me along the way. I had a good support system. Put your mind to it and anything is possible.Ž Smith, 6 feet and 180 pounds, started playing roller hockey at age 6 and took up ice hockey at 11, playing with the Tampa Scorpions. He went to Fivay High while living in Hudson for two years, playing basketball there, then transferred to Mitchell, which has hockey as a club sport, for his final two years of high school. Playing in the Lightning High School Hockey League, he was a prolific scorer, getting 41 goals and 45 assists in 15 games „ just short of averaging a hat trick „ as a high school junior, helping Mitchell win a USA Hockey national championship in Virginia. Ralph Sowder, who has coached Smith since his roller hockey days and with Mitchell and the Scorpions, said he was always motivated on the ice and took time to help younger players learn the sport alongside him.NHL: Nathan SmithA local hockey draftee? Mitchell grad is just that McCants OCTAVIO JONES | TIMES Nanci Donnellan also known as The Fabulous Sports Babe,Ž pictured at The Fan 98.7 FMŽ in 2012. PHOTO COURTESY OF RICK BOOTS | CEDAR RAPIDS ROUGHRIDERSNathan Smith, born in New Port Richey and a 2017 Mitchell High graduate, was taken in the NHL draft by the Jets in the third round Saturday. MONICA HERNDON | TIMES Jake Bauers gets a joyous greet at home plate after his 12th-inning home run beats the Yankees for a sweep. SEE RADIO, 3 SEE USF, 3 SEE SMITH, 3Rays season turning into good a one SEE RAYS, 3SEE LONGORIA, 3

PAGE 26

By DICK SCANLONAssociated PressST. PETRSBURG „ Blake Snell took a nohitter into the seventh inning, Kevin Kiermaier hit a grand slam and the Tampa Bay Rays beat the Washington Nationals 11-0 on Monday night. Wilson Ramos homered twice and rookie Jake Bauers had four hits in the Rays fourth straight win. Snell (10-4) walked Trea Turner and Bryce Harper to open the game before retiring 18 straight, striking out five straight at one point. Anthony Rendon doubled off the left-field wall on a 3-1 pitch leading off the seventh for the first of Washingtons two hits. Kiermaiers first home run of the season came during a six-run second inning against starter Gio Gonzalez. Snell, 6-1 in his last eight starts, struck out 10 while walking four. He left after the seventh inning and 103 pitches. Snell had pitched seven innings in a 2-1 victory over Justin Verlander and the Houston Astros his last time out, walking a season-high seven. In his last three starts, the 25-year-old left-hander has given up nine hits while walking 15. Gonzalez (6-5) threw 43 pitches in the second inning without getting an out. He gave up six runs, three hits and five walks overall, three of them in succession before Kiermaiers homer. The game marked the return to Tropicana Field of Washington manager Dave Martinez, who spent seven seasons (2008-14) as the Rays bench coach under Joe Maddon.CHRIS COMEBACKRays RHP Chris Archer (left abdominal strain) had a 40-pitch bullpen session and is scheduled for a threeinning simulated game Thursday. No issues, no limitations right now,Ž Archer said. The opening day starter could make a minor league rehab start next week and be back around the All-Star break. Page 2 SP www.yoursun.com Tuesday, June 26, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 25N .......................... 3-9 June 25D .......................... 8-8 June 24N .......................... 8-4 June 24D .......................... 3-4 June 23N .......................... 7-8 June 23D .......................... 3-6PICK 3June 25N ...................... 0-0-2 June 25D ...................... 0-9-4 June 24N ...................... 0-4-0 June 24D ...................... 9-6-9 June 23N ...................... 5-5-7 June 23D ...................... 8-4-6PICK 4 June 25N ................... 8-9-6-3 June 25D: 7-9-2-3 June 24N ................... 2-1-3-5 June 24D ................... 5-7-5-7 June 23N ................... 2-4-6-0 June 23D ................... 9-9-5-2PICK 5June 25N ................ 6-1-7-2-7 June 25D ................ 3-7-5-8-1 June 24N ................ 9-4-4-4-2 June 24D ................ 7-4-6-5-8 June 23N ................ 4-1-8-8-4 June 23D ................ 0-7-7-6-5 D-Day, N-NightFANTASY 5June 24 ............... 3-4-6-28-36 June 23 ........... 2-14-16-35-36 June 22 ........... 9-12-18-30-35 € € € PAYOFF for June 23 3 5-digit winners $75,691.35 275 4-digit winners $133.00 8,544 3-digit winners $12.00CASH FOR LIFEJune 21 ........... 3-13-16-17-24 Cash Ball ............................ 3 € € € PAYOFF FOR June 21 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 10 .................... 4-5 CB $2,500 17 ............................. 4-5 $500LUCKY MONEYJune 22 .................. 2-3-21-40 Lucky Ball ......................... 14 € € € PAYOFF FOR June 22 0 .............. 4-of-4 LB $800,000 4 .................. 4-of-4 $1,260.00 31 ............. 3-of-4 LB $356.00 494 .................. 3-of-4 $65.00LOTTOJune 23 ... 10-15-16-19-47-52 € € € PAYOFF FOR June 23 0 6-digit winners $2 million 16 5-digit winners $5,886.00 844 ... 4-digit winners $79.00 ESTIMATED JACKPOT $2.5 millionPOWERBALLJune 23 ......... 16-29-43-45-56 Powerball ......................... 25 € € € PAYOFF FOR June 23 0......5-5 + PB ..... $40 Million 0..... 5-5 ................ $1 Million 2..... 4-5 + PB ........... $50,000 24... 4-5 ......................... $100 ESTIMATED JACKPOT $50 MillionMEGA MILLIONSJune 22 ............. 2-6-11-27-44 Mega Ball ......................... 20 € € € PAYOFF FOR June 22 0 ... 5 of 5 + MB $ 192 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 27 ........................ 4 of 5 $500 ESTIMATED JACKPOT $212million SPORTS ON TV By GREG AUMANTampa Bay TimesThree days after Lightning general manager St eve Yzerman said he hoped to re-sign all of the teams restricted free agents, the team issued qualifying offers to all four players, including forwards J.T. Miller and Cedric Paquette. By issuing the qualifying offers, the Lightning is now protected with a right of first refusal or draft pick compensation should any of the players choose to sign an offer sheet with another NHL team. Financial terms were not disclosed, but here are the four who were given qualifying offers: € C J.T. Miller, 25, was acquired from the Rangers in February, along with defenseman Ryan McDonagh. He had 10 goals and eight assists in 19 regular-season games as one of the teams top scorers after coming to Tampa Bay, then had two goals and six assists in 17 playoff games. € C Cedric Paquette, 24, has played four full seasons with the Lightning as one of the teams top defensive forwards, often tasked with neutralizing an opponents top scoring line. Typically not on the ice to score, he has had modest offensive totals (27 goals, 23 assists) in 236 career games. € D Slater Koekkoek, 24, was a first-round pick in 2012 who has played sparingly over the last two seasons. He had four goals and four assists in 35 games in 2017-18, but with the addition of McDonagh, was not active for any of Tampa Bays playoff games. € LW Adam Erne, 23, was a second-round pick in 2013 and has played with the Lighting in parts of the last two seasons. He had three goals and one assist in 23 regularseason games but did not dress for any playoff games. Free agency begins Sunday, with the Lightning having about $10.5 million in available salary-cap space. Any outside spending would have to balanced with a desire to keep the teams nucleus intact as key players hit the open market in the next year or two.NHL: LightningBolts make qualifying o ers to four restricted free agentsBy STEPHEN WHYNOAssociated PressThe first big free agent re-signing with his own team is just the beginning of whats to come around the NHL. Defenseman John Carlson signed a $64 million, eight-year deal with the Stanley Cup champion Washington Capitals. His agent and the representatives for other pending unrestricted free agents were able to start talking to any interested teams on Sunday at the beginning of the negotiating window that precedes the opening of the market July 1. Serious talks between New York Islanders center John Tavares and five suitors begin Monday in what should be the next step in shaking out signings and trades. Theres going to be a lot happening,Ž Chicago Blackhawks general manager Stan Bowman said Saturday in Dallas. Things have sort of been at a standstill around the league, but I think with the free agent market being opened up to be able to have discussions with the agents, that will help, as well. Once you talk, you have an idea that youre going to be able to get a free agent or if you wont, then it might sort of move some teams to start looking at potential trades.Ž Only a handful of current NHL players were traded over the weekend at the draft: four in a swap between Carolina and Calgary and Washington sending two to Colorado to clear salary-cap space to resign Carlson. Montreal could still try to trade captain Max Pacioretty this week, and Hurricanes GM Don Waddell wants to make a move for a goaltender and said theres a lot of interest in winger Jeff Skinner. We have a lot of other possibilities, pieces to move around,Ž Waddell said. Tavares headlines this free agent class and his decision „ reportedly among the Sharks, Maple Leafs, Stars, Bruins, Lightning, incumbent Islanders and perhaps a few more teams „ could set up the rest of the market. Paul Stastny is the next-best free agent center available followed by the likes of Tyler Bozak, Derek Ryan and Tomas Plekanec. Teams that dont land one of them could turn to Buffalos Ryan OReilly, who may be a better candidate to be traded July 2 after the Sabres pay him a $7.5 million bonus. At $8 million a year, Carlson ties Brent Burns for the second-highest cap hit in the league among defenseman behind only P.K. Subbans $9 million with Nashville. Agent Rick Curran fielded calls from other teams Sunday before the deal got done with the Capitals. Whatever your intentions are, you still have to do your due diligence because theres more to it for me than that,Ž Carlson said Monday in Arlington, Virginia. I was hoping we could get something done and it worked itself out.Ž The Sharks are worth watching after they shed Mikkel Boedkers $4 million salary to clear cap space and watched as Ilya Kovalchuk signed with Los Angeles on a three-year, $18.75 million deal. After saying San Jose will spend much of its space to resign players, GM Doug Wilson acknowledged there will still be room to make a deal. By July 1? Wilson smirked and said: The fifth is my birthday. Ask me then.Ž Torontos James van Riemsdyk, Vegas James Neal and David Perron, Bostons Rick Nash, Columbus Thomas Vanek and New Jerseys Patrick Maroon are among the wingers who are potentially available. Carlson staying with Washington leaves Detroits Mike Green, Dallas Dan Hamhuis and Columbus Ian Cole at the top of the list of defensemen. There are some free agents out there that we like,Ž said Rangers GM Jeff Gorton, whose team shifted toward a rebuild this past season. Were in a pretty good spot to talk to as many free agents that we can that we like and well go forward that way.ŽNHL: Free Agency Carlson signing is “ rst domino to fallAP PHOTOWashington Capitals John Carlson smiles during a media availability at their practice facility, Monday, in Arlington, Va. BEACH VOLLEYBALL 7 p.m. NBCSN „ AVP Pro Series, Seattle Open, at Issaquah, Wash. (taped) COLLEGE BASEBALL 7 p.m. ESPN „ NCAA College World Series, Championship series (Best-of-3), Game 2, Oregon St. vs. Arkansas, at Omaha, Neb. MLB BASEBALL Noon MLB „ Washington at Rays 7 p.m. FS1 „ Arizona at Miami 10 p.m. ESPN „ Chicago Cubs at L.A. Dodgers SOCCER 10 a.m. FOX „ FIFA World Cup, Group stage: Group C, Denmark vs. France, at Moscow FS1 „ FIFA World Cup, Group stage: Group C, Australia vs. Peru, at Sochi, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group D, Nigeria vs. Argentina, at St. Petersburg, Russia FS1 „ FIFA World Cup, Group stage: Group D, Iceland vs. Croatia, at Rostov-on-Don, Russia DIRK SHADD | TIMESLightning center Cedric Paquette, shown celebrating a goal in the Eastern Conference final, is one of four restricted free agents who received qualifying offers from the Lightning. AP PHOTORays starter Blake Snell pitches against the Washington Nationals during the first inning Monday in St. Petersburg. MLB: Rays 11, Nationals 0Snell nears no-hitter as Rays top NatsAssociated PressJames Harden of the Houston Rockets is the NBAs Most Valuable Player. He joined Michael Jordan as the only players to average at least 20 points, eight assists, five rebounds and 1.7 steals in a season. Harden led the league in scoring, 3-pointers and 50-point games with four. He helped the Rockets to an NBA-leading 65 wins. Harden beat out Clevelands LeBron James and Anthony Davis of the Pelicans. €€€ Oscar Robertson commends the activism of todays NBA players, although he wonders why more white athletes arent speaking out. Where are the white athletes when this is happening?Ž he said backstage at the NBA Awards. Its not just black athletes when you see injustice in the world.Ž Robertson went on to say he hopes the whites and the blacks can get together, even with the football,Ž a reference to NFL players who have taken a knee or sat in silence during the national anthem to protest police brutality and racial inequality. The Hall of Fame guard was presented with the NBAs Lifetime Achievement Award. €€€ The NBA gave Oscar Robertson a Lifetime Achievement Award. Bill Russell gave Charles Barkley something else. Barkley and fellow Hall of Famer Kareem Abdul-Jabbar were the presenters when Robertson received his honor. After Barkley mentioned Russell, Bostons Hall of Fame center flipped his middle finger in Barkleys direction. Robertson is the career leader in triple-doubles and was the first player to average one for a season. His antitrust case against the NBA also ushered in free agency for players. Robertson says that was his most important assist. Russell received the inaugural award last year. €€€ The name on everyones lips around the NBA was absent from the leagues awards show. LeBron James didnt attend the show, where he was vying for a fifth career Most Valuable Player award. James has until Friday to tell the Cavaliers if he will pick up his $35.6 million option for next season or opt for free agency. Rumors about his future have spawned a cottage industry in the sports world.NBA: AwardsHarden voted MVP

PAGE 27

By ERIC OLSONAssociated PressOMAHA, Neb. „ Game 1 of the College World Series finals between Arkan sas and Oregon State was postponed until Tuesday night because of rain „ just the latest in a line of delays caused by the weather this year. In my 16 years of being involved with this championship, this has been the most challenging College World Series as it relates to inclement weather,Ž NCAA director of championships and alliances Randy Buhr said. Rain fell most of the day Monday, and officials announced late in the afternoon that the game would be delayed. The decision to postpone came 90 minutes after the scheduled first pitch. Arkansas (47-19) will start Blaine Knight (13-0) against Luke Heimlich (16-2) of Oregon State (53-11-1) on Tuesday. Game 2 of the bestof-three finals is set for Wednesday and, if necessary, Game 3 would be Thursday. More than 4 inches of rain have fallen in Omaha since the start of the CWS on June 16. The Texas-Arkansas game on June 17 was interrupted for 2 hours, 49 minutes. There was a delay of 4:31 in the Washington-Oregon State game on June 18. The start of the Texas Tech-Arkansas game on June 20 was delayed 3 hours. Skies cleared over TD Ameritrade Park late Monday afternoon, but a line of rain was approaching Omaha from the southwest. That left the NCAA Baseball Committee, a meteorologist working for the NCAA and representatives of the teams, among others, to decide whether the game should start as scheduled. We made the right decision not starting it at 6 oclock,Ž Arkansas coach Dave Van Horn said. The meteorologist said it was going to rain, and he nailed it. With a wet field and playing late and this being a championship, and the next two or three days looking really nice, I think its best we didnt play tonight.Ž Coaches were adamant they didnt want the game to start if there were a chance it would have to be stopped after three or four innings, Buhr said. You want to protect the student-athletes first and foremost and their welfare,Ž Buhr said. You dont want to burn a pitchers arm. But at the same time, you see the clouds break at 4:30 or 5 oclock and you have sunshine, so the fans are going to think, There are no issues (so) why dont we start the game on time?Ž If the game was going to be played, Buhr said, at least a three-hour window with no rain was necessary. The forecast, however, called for a chance of more rain later in the evening. Unr eal, Bauers said. It was the kids first walkoff. Its not going to be his last. The kid looks like a young Redford and swings like Roy Hobbs. I half expected to hear the music from The Natural as he circled the bases Sunday. Pretty special weekend, Rays manager Kevin Cash said. Things have looked kind of special for a while now. The Rays have won five out of seven against the Yankees and Astros, two of the top teams in baseball. They have gone 36-32 after starting the season 1-8. How in the world are they doing this? They spend no money. They traded their best players in the offseason. (Remember all the white flags fans put up after that?) They have more starting pitchers on the disabled list than in the rotation. Most of their games, they start relievers. Their lineup is a mixture of young prospects and cheap veterans. Yet, whatever it is, its working. Theyre having fun, Cash said after Sundays sweep. And guys are buying in. There are a lot of teams that would not be able to do this because you wouldnt get the buy in. You can say its because of youth, but there are also some veteran guys who are willing to do anything. Take, for example, a guy like veteran pitcher Sergio Romo. He will start a game if you need him. Hell come in in the sixth. Hell close a game if you need a closer that day. Whatever you want. That pretty much sums up the whole staff. But heres the thing. The Rays arent putting this all together with fishing line and duct tape, smoke and mirrors. This is legitimate. Matt Duffy is hitting .318. Kevin Kiermaier brings energy and one of the best gloves in the game. C.J. Cron brings power. Wilson Ramos swings a professional bat. Carlos Gomez brings passion and timely hits. Mallex Smith makes things happen on offense. Everybody plays good defense. Then there are the kids: Bauers and Willy Adames. They look poised at the plate. They look confident in the field. They carry themselves like veterans. You can already see they are going to be terrific major-leaguers. They already look like they belong. They do, Cash said. And they get excited the right way. Theyre embracing the hype. Theyre not overdoing anything. Theyre not putting too much pressure on themselves. Look, who knows if this will last? Maybe these pitchers will run out of gas once the innings start piling up. Even Cash didnt expect it to work out this well. Not to this extent, Cash said. But these bullpen days and all that has worked out really well. Certainly, Bauers and Adames will have growing pains. Maybe Duffy and Ramos will cool off. Lets see if Kiermaier can stay healthy. And its only fair to point out that the Rays have feasted on bad teams and struggled against good ones. Right now the Rays are the midst of a grueling stretch. The Nationals are here for two games, then the Astros for four. We looked at this part of the schedule and we knew it was going to be challenging, Cash said. We didnt know who was going to be here at this time, whether it was going to be a bunch of young guys or not, but the guys have really embraced it. So should the fans. This team is fun. This team is good. And the games „ most of them, anyway „ are entertaining. What else could you ask for? The Sun / Tuesday, June 26, 2018 www.yoursun.com SP Page 3RAYSFrom Page 1Per an early tentative draft of the 2019 schedule circulating among baseball officials, there wont be a return visit to Tropicana Field. And under the current scheduling format, the Rays wont play the NL West teams again until 2022. The Rays traded Longoria to the Giants in December 2017. The Rays next year also will visit the Padres in San Diego, play homeand-home series with the Dodgers and Marlins, and host the Rockies and Dbacks. The Rays would open at home March 28 vs. the Astros and finish at Toronto on Sept. 29. Also of note is a home Friday off, Aug. 2, before facing the Marlins. The final schedule will be released in September.LONGORIAFrom Page 1Its our mission to recognize the most impactful personalities and individuals to our medium and honor them,Ž NRHOF Chairman Kraig Kitchin said in a statement. Donnellan, a Gulfport resident, began her radio career in Tampa at WNSI (1380-AM) in the early 80s. Her caustic, entertainment-driven style made her a star in the mid-90s, when she had a syndicated show on ESPN Radio and a book, The Babe in Boyland. Over time, health problems, including a battle with breast cancer, and declining ratings took their toll, and in January 2012, she suffered a stroke. She returned to Tampa Bay airwaves as part of the inaugural lineup at Sportsradio 98.7 the Fan (WHFS-FM) in August 2012, but the station dropped its all-sports format following an ownership change in 2014.RADIOFrom Page 1Jurich also checks three other boxes Sutton mentioned, which helps explain why he has gained the backing of major boosters and some current USF coaches. He has local ties (a condo in Clearwater), a track record in fundraising and facilities (he helped expand the Cardinals football stadium twice), and he has industry connections that could help in the next wave of conference realignment. Perhaps Jurichs biggest success in two decades at Louisville was getting the Cardinals to rise from Conference USA to, eventually, the ACC. No Power Five conferences seem poised to expand, but that could change in the next seven years, when the Big 12s media rights deal expires and teams could be shuffling again. No one knows exactly how its going to play out,Ž Sutton said, but we need somebody whos tuned into that and can get us in the conversation.Ž Jurich would do that, and the fact that he gave current Bulls football coach Charlie Strong his first head coaching job is another obvious advantage. The question is whether possesses another trait mentioned Monday „ the kind of high integrityŽ and above reproachŽ character Sutton said the Bulls are seeking. Jurichs Louisville tenure included the hire of controversial football coach Bobby Petrino, two years after Long fired him at Arkansas for improperly hiring his mistress and then misleading the school about it. Jurich also oversaw a mens basketball program that saw its 2013 national title vacated because of a stripper scandal before being fired last fall in a backlash from the FBIs college basketball investigation. No dirty laundry. Thats importantƒŽ Sutton said. To do anything to undermine (USFs status as a preeminent university) would be crazy. Were going to be in a position where were going to do the right thing for the right reasons, and thats what were going to do.Ž After the 20-minute meeting, Sutton declined to say whether that benchmark disqualifies Jurich. Longs resume doesnt have such glaring flaws. He led a self-sustaining athletic department at Arkansas and spearheaded a $160 million renovation of Razorback Stadium. He, too, has industry connections; he was the first chairman of the College Football Playoffs selection committee. Long, who was dismissed in November amid ongoing football mediocrity, is also rumored to be in contention to become the next AD at Kansas. Former Tennessee/Kansas State AD John Currie is another potential candidate who would give the Bulls the kind of high-profile hire theyre believed to be seeking. Although no candidates have interviewed on campus, a hire is expected soon. After revisiting the committees criteria Monday, Sutton said hell reevaluate the pool of candidates with the search firm before hopefully suggesting someone to president Judy Genshaft later this week.USFFrom Page 1His compete level is off the chart s,Ž Sowder said. He has a skill set on top of that and checks off so many boxes. Its hard to ignore it. Hes earned it. Ive never been around a player that puts the time in that he has.Ž After graduating from Mitchell, Smith spent last season playing for the Cedar Rapids RoughRiders of the United States Hockey League, the top U.S.-based junior league, thriving in another area not necessarily known for its hockey. I actually loved it there,Ž said Smith, talking between flights on his way to Winnipeg for a weeklong rookie development camp this week. Its in the middle of nowhere, but its better than what people were saying it was going to be. I like the team. I like playing there. The rink was nice. I like the coach. It was a good experience.Ž Winnipeg has his draft rights for two years. Smith will play in Cedar Rapids again next season and p lans to p la y colle g e hockey in 2019-20 at Minnesota State. He lists playmaking and vision as his strengths and hopes to continue playing center as he progresses in the sport. NHL players are rarely born and raised in Florida. Hockey-reference.com lists 10 players who were born in Florida and have played in NHL games. When Coral Springs Andrew Yogan was drafted in 2010 by the Rangers, he was touted as the first player born and raised in Florida to be drafted by an NHL team. Current Fl y ers defenseman Shayne Gostisbehere, 25, was born in Pembroke Pines and spent two years at Marjorie Stoneman Douglas High in Parkland before moving to Connecticut. Current Golden Knights center Ryan Carpenter, 27, was born in Orlando and graduated from Orlandos Timber Creek High. Dallas Eakins, who played 120 games in the NHL as a defenseman from 1993-2002, was born in Dade City but moved to Canada when he was 7. This years No. 7 overall pick by the Canucks, Quinn Hu g hes, was born in Orlando but moved to Toronto when he was young, and Kings second-round pick Akil Thomas is listed as being born in Brandon, though he grew up in several states. Panthers thirdround pick Logan Hutsko was born in Tampa but went to high school in Michigan and plays at Boston College. Smith hopes to come back to Tampa someday in the NHL and wants his success to remind people that hockey players can develop their game anywhere. He said he didnt talk to the Li g htnin g during the draft process but was a regular at Tampa Bay home games and appreciates what the team has done to help the sport locally. Its definitely a cool thing,Ž he said of his Florida roots. Its not like Minnesota, where high school hockey is a big thing. But its definitely growing down here in Florida, which is awesome. The Lightning promote the sp ort really well. Me, being from Florida, playing my entire youth career here, and where Im at now is bi g stuff.ŽSMITHFrom Page 1 AP PHOTOSpectators wait in the rain as a youth bails water from the stands during a rain delay before Game 1 of the College World Series finals Monday in Omaha, Neb. COLLEGE BASEBALL: College World SeriesGame 1 of College World Series “ nals postponed By COLLIN BINKLEYAssociated PressAllegations of sexual abuse carried out over decades by team physicians at Michigan State and Ohio State are sending ripples through university athletics departments, with some schools exploring whether more oversight is needed for figures in such powerful positions. The scandals involving former Michigan State team doctor Larry Nassar, who was also a physician for USA Gymnastics, and Richard Strauss, a former Ohio State doctor, reveal how the trust and intimacy granted to team physicians can also provide cover for sexual predators. Its almost this god figure that people dont want to question,Ž said Dani Moffit, who leads a masters program in athletic training at Idaho State University and researches sexual harassment in college sports. They are thought to be these people who are not going to make mistakes.Ž Groups that represent team doctors say its hardly the only profession shaken by sex scandals, and they largely blame the recent cases on a couple bad seeds. Still, the fallout has left some doctors and colleges scrutinizing their practices. Some are ramping up the use of exam chaperones „ medical staff who are brought into the room to monitor the doctors work. Purdue University says its crafting a new policy requiring chaperones for team doctors, even if students dont request one. Michigan State updated a similar policy last year. Physicians, too, are increasingly bringing in chaperones for their own protection, said Dr. Chad Asplund, president of the American Medical Society for Sports Medicine.COLLEGE: Sexual AbuseCollege scandals put sports doctors under new scrutiny

PAGE 28

Page 4 SP www.yoursun.com Tuesday, June 26, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork5025.667„„5-5L-329-1121-14 Boston5227.658„„5-5W-125-1227-15 TampaBay3840.4871396-4W-419-1619-24 Toronto3641.46815116-4W-220-2016-21 Baltimore2354.29928244-6L-211-2412-30 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4333.566„„8-2W-727-1316-20 Minnesota3440.4598115-5W-120-2014-20 Detroit3643.4568114-6L-623-1813-25 Chicago2651.33817202-8W-114-2612-25 KansasCity2454.30820232-8W-111-2913-25 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5227.658„„8-2W-223-1629-11 Seattle4831.6084„4-6W-125-1423-17 LosAngeles4138.5191174-6L-320-2121-17 Oakland4138.5191177-3W-120-2021-18 Texas3445.43018147-3L-115-2419-21 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4432.579„„6-4W-122-1522-17 Philadelphia4134.5472„7-3L-124-1317-21 Washington4136.532314-6L-119-2022-16 NewYork3144.41312103-7L-613-2418-20 Miami3147.39714115-5W-214-2117-26 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4532.584„„5-5L-223-1622-16 Chicago4233.5602„4-6L-421-1421-19 St.Louis4036.526414-6W-221-1819-18 Pittsburgh3641.468964-6L-521-2115-20 Cincinnati3245.41613108-2W-717-2315-22 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4433.571„„7-3W-423-1621-17 LosAngeles4135.53927-3W-320-1921-16 SanFrancisco4039.506536-4W-224-1316-26 Colorado3840.487645-5L-215-2223-18 SanDiego3545.4381082-8L-218-2317-22 MAJORLEAGUEBASEBALL A THLETICS5,TIGERS4OAKLANDABRHBIBBSOAVG. Fowlercf502001.254 J oycelf401012.194 Lowrie3b511100.279 Davisdh410001.228 Olson1b300020.243 Piscottyrf523100.256 S emienss300101.245 Lucroyc413100.268 Barreto2b402101.237 T OTALS37512536 DETROITABRHBIBBSOAVG. Martincf512001.257 Goodrum3b510003.234 Castellanosrf522301.304 Martinezdh402001.248 1-Reyespr-dh000000.213 Hicks1b302100.280 J oneslf400001.228 Greinerc400002.244 Iglesiasss402000.274 Machado2b200001.206 a-Candelarioph100000.239 T OTALS374104010 OAKLAND000000131„5121 DETROIT000100300„4100 a-groundedoutforMachadointhe9th. 1-ranforMartinezinthe7th. E„Jackson(1).LOB„Oakland10,Detroit8. 2B„Fowler(2),Piscotty(18),Barreto(2), Martin(15),Castellanos(24),Hicks(9). HR„Piscotty(7),offColeman;Lowrie(12), offGreene;Castellanos(10),offTrivino. RBIs„Lowrie(51),Piscotty(33),Semien (30),Lucroy(21),Barreto(10),Castellanos 3 (44),Hicks(24).CS„Fowler(3).SF„ S emien.S„Hicks,Machado. Runnersleftinscoringposition„Oakland6 (Fowler2,Joyce,Lowrie2,Semien);Detroit 6(Goodrum,Hicks,Greiner2,Iglesias2). RISP„Oakland1for6;Detroit2for12. Runnersmovedup„Piscotty,Martinez. OAKLANDIPHRERBBSONPERA J ackson66 110780 1.50 Petit0.11 110053.89 Buchter01 110082.53 T rivino,W,6-11.21 110227 1.69 T reinen,S,18-2011 000113 0.96 DETROITIPHRERBBSONPERA Zimmermann54 001379 4.35 Wilson,H,811 000013 3.86 Clmn,BS,2-20.23 110116 2.53 J imenez13 331033 2.65 Greene,L,2-41.11 111225 3.68 Buchterpitchedto1batterinthe7th. Inheritedrunners-scored„Buchter1-0,Trivino 2-1,Jimenez2-0,Greene1-0.HBP„Jimenez (Davis).WP„Trivino2.PB„Lucroy(6). T„3:17.A„19,127(41,297).ROYALS2,ANGELS0LOSANGELESABRHBIBBSOAVG. Kinsler2b400000.212 Troutdh301011.325 Uptonlf400002.250 Pujols1b301010.250 Valbuena3b400002.217 Simmonsss301000.308 Calhounrf200002.164 a-Fletcherph-rf000000.368 Maldonadoc300001.248 Youngcf300001.171 TOTALS2903029 KANSASCITYABRHBIBBSOAVG. Merri“eld2b402000.283 Herrerarf403100.250 Perezc400001.218 Dozier1b311012.231 Dudadh301102.259 Escobar3b200010.201 Gordonlf301001.258 Almontecf301002.189 Mondesiss210011.143 TOTALS2829239 LOSANGELES000000000„030 KANSASCITY00010001X„291 a-hitbypitchforCalhouninthe8th. E„Dozier(2).LOB„LosAngeles5,Kansas City5.2B„Merri“eld(23),Dozier(7), Gordon(7).RBIs„Herrera(5),Duda(21). SB„Fletcher(1).CS„Herrera(2),Dozier (2),Almonte(2). Runnersleftinscoringposition„LosAngeles 1(Kinsler);KansasCity2(Dozier,Almonte). RISP„LosAngeles0for3;KansasCity2 for7. Runnersmovedup„Maldonado,Perez. GIDP„Upton,Perez,Escobar. DP„LosAngeles3(Simmons,Kinsler, Pujols),(Maldonado,Kinsler),(Simmons, Kinsler,Pujols);KansasCity1(Mondesi, Dozier). LOSANGELESIPHRERBBSONPERA Skaggs,L,6-57711281102.69 Robles121111205.40 KANSASCITYIPHRERBBSONPERA Keller,W,2-272 0026109 2.25 Hill00 000044.56 McCarthy,H,610 000193.51 Peralta,S,1-111 000219 2.45 Hillpitchedto1batterinthe8th. Inheritedrunners-scored„McCarthy1-0. HBP„Hill(Fletcher). T„2:44.A„19,535(37,903).RAYS11,NATIONALS0WASHINGTONABRHBIBBSOAVG. Turnerss300011.264 Harperrf200011.217 Goodwinrf100000.170 Rendon3b301001.289 1-Kieboompr-1b100001.206 Sotolf301012.324 Taylorcf400001.245 Reynolds1b-3b200011.232 Difo2b300002.247 Severinoc300001.174 Eatondh300000.306 TOTALS28020411 TAMPABAYABRHBIBBSOAVG. Kiermaiercf411412.147 Smithcf000000.275 Duffy3b301010.318 Fieldlf100000.222 Robertsonlf-3b511000.257 Ramosc422301.293 Sucrec111000.224 Crondh411012.235 Bauers1b524101.297 Gomezrf410013.199 Hechavarriass310010.276 Adames2b311111.220 TOTALS3711129610 WASHINGTON000000000„021 TAMPABAY06110201X„11120 1-ranforRendoninthe7th. E„Turner(9).LOB„Washington5,Tampa Bay8.2B„Rendon(21),Bauers(7).HR„ Kiermaier(1),offGonzalez;Ramos(10), offMiller;Ramos(11),offCollins.RBIs„ Kiermaier4(5),Ramos3(39),Bauers(6), Adames(7).SB„Duffy(5). Runnersleftinscoringposition„Washington 3(Taylor2,Difo);TampaBay3(Duffy,Cron, Gomez).RISP„Washington0for5;Tampa Bay2for7. Runnersmovedup„Rendon,Taylor,Ramos. GIDP„Taylor. DP„TampaBay1(Hechavarria,Adames, Bauers). WASHINGTONIPHRERBBSONPERA Gonzalez,L,6-513 665262 3.68 Miller34 221454 2.89 Collins22 220126 1.86 Grace23110335 3.52 TAMPABAYIPHRERBBSONPERA Snell,W,10-471004101032.31 Pruitt21 000130 4.08 Gonzalezpitchedto7battersinthe2nd. Inheritedrunners-scored„Miller1-0.WP„ Gonzalez,Miller. T„2:51.A„13,624(42,735).MARINERS5,ORIOLES3SEATTLEABRHBIBBSOAVG. Gordon2b512201.289 Segurass300020.331 Hanigerrf402100.266 Cruzdh300021.270 Seager3b400011.221 Healy1b400012.253 Spanlf522101.259 Herrmannc210020.333 Herediacf211020.237 TOTALS32574106 BALTIMOREABRHBIBBSOAVG. Rasmusrf200010.162 a-Valenciaph-rf100000.280 Jonescf400000.290 Machadoss312010.305 Trumbodh311012.269 Davis1b300003.149 Mancinilf400102.222 Schoop2b411200.205 Beckham3b400001.170 Josephc300000.172 TOTALS3134338 SEATTLE020001200„570 BALTIMORE000012000„340 a-groundedoutforRasmusinthe7th. LOB„Seattle11,Baltimore5.HR„Span(7), offCashner;Schoop(8),offHernandez. RBIs„Gordon2(20),Haniger(59),Span (36),Mancini(23),Schoop2(21).SB„ Gordon(20).SF„Haniger. Runnersleftinscoringposition„Seattle 4(Segura,Haniger2,Healy);Baltimore2 (Mancini,Beckham).RISP„Seattle1for8; Baltimore0for5. Runnersmovedup„Span,Schoop. GIDP„Span. DP„Baltimore1(Britton,Joseph,Davis). SEATTLEIPHRERBBSONPERA Hrnandez,W,7-664 333481 5.10 Pazos,H,1110000072.00 Colome,H,810 000220 4.31 Diaz,S,28-3110 000212 2.70 BALTIMOREIPHRERBBSONPERA Cashner64 3343100 4.70 Castro,L,.2.11 223017 2.87 Scott1.11 001321 6.52 Brach.10000063.86 ODay01 001011 2.70 Britton10 001013 5.40 ODaypitchedto1batterinthe9th. Inheritedrunners-scored„Scott2-0,Brach 2-0.HBP„Hernandez(Davis).WP„Castro. T„3:02.A„21,202(45,971).BOXSCORES ROUNDUP/MATCHUPSAthletics5,Tigers4: JedLowriehita tiebreakingsolohomerinthetopof theninthinningtoliftOaklandover DetroitonahistoricdayforAthleticsstarterEdwinJackson.Jackson allowedarunandsixhitsinsix inningsinhis“rstappearanceforthe As,tyingarecordbyplayingforhis 13thmajorleagueteam.Calledup fromTriple-A,the34-year-oldrighty matchedthemarkformostclubsset byformerrelieverOctavioDotel. Royals2,Angels0: BradKeller pitchedseveninningsoftwo-hitball, LucasDudaandRosellHerreradrove intheonlyrunsandKansasCitybeat LosAngelesinthemakeupofagame thatwasfrozenoutinApril. Rays11,Nationals0: BlakeSnelltook ano-hitterintotheseventhinning, KevinKiermaierhitagrandslamand TampaBaybeatWashington.Wilson Ramoshomeredtwiceandrookie JakeBauershadfourhitsintheRays fourthstraightwin. Mariners5,Orioles3: DeeGordons slickseventh-inningbuntwasthe lonehitinatwo-runuprisingthat gaveSeattlejusttheirsecondwinin eightgames. LATE N.Y.YankeesatPhiladelphia SanDiegoatTexas TorontoatHouston ClevelandatSt.Louis ArizonaatMiami PittsburghatN.Y.Mets CincinnatiatAtlanta SanDiegoatTexas ChicagoCubsatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA ArizonaGodley(R)8-54.649-63-018.12.95 MiamiHernandez(R)7:10p0-45.121-30-313.05.54 PittsburghKuhl(R)5-54.568-71-213.18.10 NewYorkMatz(L)7:10p3-53.687-71-118.14.42 CincinnatiHarvey(R)2-55.666-61-117.05.29 AtlantaSanchez(R)7:35p3-12.555-22-117.13.12 ChicagoLester(L)9-22.1012-33-020.00.90 LosAngelesStripling(R)10:10p6-21.996-42-119.03.32 ColoradoBettis(R)5-15.239-61-014.111.30 SanFran.Holland(L)10:15p5-74.487-82-116.02.81AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SeattlePaxton(L)6-23.6310-61-114.17.53 BaltimoreGausman(R)7:05p3-64.384-110-118.13.44 LosAngelesLamb(L)0-05.401-10-08.15.40 BostonPrice(L)7:10p8-53.8110-52-119.02.84 OaklandMontas(R)4-12.414-12-119.23.66 DetroitHardy(L)7:10p3-13.304-31-117.14.15 MinnesotaLynn(R)5-54.646-81-117.22.04 ChicagoLopez(R)8:10p2-53.594-111-116.24.32 TorontoBorucki(L)0-00.000-00-00.00.00 HoustonMorton(R)8:10p9-12.7410-52-015.22.30INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonScherzer(R)10-32.0912-40-220.02.70 TampaBayEovaldi(R)12:10p1-34.911-40-218.15.89 Yankees(AL)Severino(R)11-22.2414-22-118.22.41 PhiladelphiaArrieta(R)7:05p5-53.426-80-214.26.75 SanDiegoRoss(R)5-53.3410-50-218.13.44 TexasBibens-Dirkx(R)8:05p1-14.582-11-117.24.58 KansasCityJunis(R)5-84.437-80-316.28.10 MilwaukeePeralta(R)8:10p2-02.303-02-015.22.30 ClevelandKluber(R)11-32.1011-52-120.02.70 St.LouisMartinez(R)8:15p3-43.246-60-212.29.24 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE26 1913: WashingtonsEddieAinsmithstolethreebasesin oneinningofa10-3losstothePhiladelphiaAs.After safelyreachingbaseonasingleinthebottomofthe ninthinning,Ainsmithstolesecond,thirdandhome provestobeoflittleconsequencewithPhiladelphia routingtheNats,10-3 1916: InagameagainsttheChicagoWhiteSox,the ClevelandIndiansappearedonthe“eldwithnumbers ontheirsleeves.Itmarkedthe“rsttimeplayerswere identi“edbynumberscorrespondingtothescorecard. 1924: NewYorkright-handerVirgilBarnesfacedhis oldersibling,Jesse,markingthe“rsttimebrothers startedagainstoneanotherinmajorleaguehistory. JessegotthelosswhentheGiantsbeattheBoston Braves11-7. 1938: LonnyFreyoftheCincinnatiRedshadeighthits inadoubleheadersplitwiththePhiladelphiaPhillies. Freyhadthreehitsina10-3opening-gamelossand collected“veinthenightcap,whichtheRedswon8-5. 1944: Inanefforttoraisefundsforwarbonds,theNew YorkGiants,BrooklynDodgersandNewYorkYankees playedagainsteachotherinasix-inningcontestatthe PoloGrounds.Morethan50,000fansturnedout.Each teamplayedsuccessiveinningsagainsttheothertwo teamsthenwouldsitoutaninning.The“nalscorewas Dodgers5,Yankees1,Giants0. 1968: St.LouisBobGibsonpitchedhis“fthconsecutive shutoutasheblankedPittsburgh,3-0,inthe“rstgame ofadoubleheaderatBuschStadium. 1970: FrankRobinsonhittwograndslamsforthe OriolesasBaltimoredefeatedtheWashingtonSenators 12-2.SUNDAYSGAMES AmericanLeague Boston5,Seattle0 Cleveland12,Detroit2 TampaBay7,N.Y.Yankees6,12inn. Houston11,KansasCity3 Minnesota2,Texas0 ChicagoWhiteSox10,Oakland3 Toronto7,L.A.Angels6,10inn. NationalLeague Cincinnati8,ChicagoCubs6 L.A.Dodgers8,N.Y.Mets7,11inn. Arizona3,Pittsburgh0 St.Louis8,Milwaukee2 Miami8,Colorado5 SanFrancisco3,SanDiego2,11inn. Washington8,Philadelphia6 Interleague Atlanta7,Baltimore3 WEDNESDAYSGAMES AmericanLeague TorontoatHouston,2:10p.m. SeattleatBaltimore,7:05p.m. L.A.AngelsatBoston,7:10p.m. OaklandatDetroit,7:10p.m. MinnesotaatChi.WhiteSox,8:10p.m. NationalLeague CincinnatiatAtlanta,12:10p.m. ArizonaatMiami,7:10p.m. PittsburghatN.Y.Mets,7:10p.m. ChicagoCubsatL.A.Dodgers,10:10p.m. ColoradoatSanFrancisco,10:15p.m. Interleague KansasCityatMilwaukee,2:10p.m. N.Y.YankeesatPhiladelphia,7:05p.m. SanDiegoatTexas,8:05p.m. ClevelandatSt.Louis,8:15p.m.BASEBALLCALENDARJULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. AltuveHou7931352108.345 BettsBos592285877.338 SeguraSea712965299.334 TroutLAA772666287.327 JMartinezBos752865393.325 RosarioMin732915493.320 MDuffyTB612422277.318 BrantleyCle652663984.316 JayKC592382873.307 SimmonsLAA662423574.306 NATIONALLEAGUE PlayerGABRHPct. GennettCin742804093.332 MarkakisAtl763024599.328 FFreemanAtl762944896.327 AlmoraChC702203971.323 KempLAD742363475.318 ArenadoCol722745287.318 RealmutoMia572243869.308 SuarezCin602243569.308 BCrawfordSF742633281.308 OHerreraPhi732854087.305 ThroughJune24 AlleyesonMizeDetroitTigers“rstoverallpickCaseyMizeisintroducedtothecrowdduringthethirdinningofagamebetweenthe DetroitTigersandtheOaklandAthletics,MondayinDetroit.[CARLOSOSORIO/THEASSOCIATEDPRESS]

PAGE 29

The Sun / Tuesday, June 26, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Clearwater (Phillies) 4 0 1.000 „ Lakeland (Tigers) 3 0 1.000 Daytona (Reds) 3 1 .750 1 Tampa (Yankees) 3 1 .750 1 Florida (Braves) 1 3 .250 3 Dunedin (Blue Jays) 0 4 .000 4 South Division W L Pct. GB Fort Myers (Twins) 3 1 .750 „ Palm Beach (Cardinals) 2 2 .500 1 Charlotte (Rays) 2 2 .500 1 Jupiter (Marlins) 1 3 .250 2 Bradenton (Pirates) 1 3 .250 2 St. Lucie (Mets) 0 3 .000 2 Mondays Games No games scheduled Tuesdays Games Bradenton at Palm Beach, 6:30 p.m. Fort Myers at Tampa, 6:30 p.m. Charlotte at Lakeland, 6:30 p.m. Jupiter at St. Lucie, 6:30 p.m. Dunedin at Florida, 6:31 p.m. Clearwater at Daytona, 7:05 p.m. Wednesdays Games Clearwater at Daytona, 10:35 a.m. Dunedin at Florida, 11 a.m. Bradenton at Palm Beach, 6:30 p.m. Charlotte at Lakeland, 6:30 p.m. Jupiter at St. Lucie, 6:30 p.m. Fort Myers at Tampa, 6:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at New York -120 Pittsburgh +110 at Miami Off Arizona Off at Atlanta -141 Cincinnati +131 at Los Angeles -148 Chicago +138 at San Francisco -125 Colorado +115American LeagueSeattle -148 at Baltimore +138 Oakland -110 at Detroit +100 at Boston -195 Los Angeles +180 at Houston -253 Toronto +223 Minnesota -120 at Chicago +110Interleague Washington -210 at Tampa Bay +190 NY Yankees -210 at Phila. +190 San Diego -110 at Texas +100 at Milwaukee -207 Kansas City +187 Cleveland -165 at St. Louis +155Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Activated INF Tim Beckham from the 60-day DL. Optioned LHP Donnie Hart to Norfolk (IL). Transferred INF Luis Sardias to the 60-day DL. CHICAGO WHITE SOX „ Sent RHP Miguel Gonzalez to Charlotte (IL) for a rehab assignment. DETROIT TIGERS „ Agreed to terms with RHP Casey Mize on a minor league contract. MINNESOTA TWINS „ Recalled RHP Alan Busenitz from Rochester (IL). NEW YORK YANKEES „ Placed C Gary Sanchez on the 10-day DL. Optioned OF Clint Frazier to Scranton/Wilkes-Barre (IL). Recalled C Kyle Higashioka and RHP Giovanny Gallegos from Scranton/Wilkes-Barre. OAKLAND ATHLETICS „ Optioned OF Nick Martini to Nashville (PCL). Designated RHP Liam Hendriks for assignment. Reinstated LHP Ryan Buchter from the 10-day DL. Selected the contract of RHP Edwin Jackson from Nashville. TEXAS RANGERS „ Sent LHP Joe Palumbo to the AZL Rangers for a rehab assignment.National LeagueARIZONA DIAMONDBACKS „ Optioned RHP Jake Barrett to Reno (PCL). Recalled RHP Braden Shipley from Reno. ATLANTA BRAVES „ Designated 2B Phil Gosselin for assignment. MILWAUKEE BREWERS „ Released LHP Boone Logan. NEW YORK METS „ Recalled RHP Tyler Bashlor from Binghamton (EL). Optioned RHP Chris Flexen to Las Vegas (PCL). Signed RHPs Brendan Hardy, Adam Hill, Tommy Wilson and Brian Metoyer; C Nick Meyer; LHP Franklin Parra and INFs Carlos Cortes and Chase Chambers to minor league contracts. PHILADELPHIA PHILLIES „ Placed 2B Jesmuel Valentin on paternity leave. Reinstated OF Dylan Cozens from the 10-day DL. Recalled RHP Hector Neris from Lehigh Valley (IL). Placed RHP Edubray Ram on the 10-day DL. Optioned INF Mitch Walding to Lehigh Valley. Reinstated Jesmuel Valentin from the paternity list. SAN DIEGO PADRES „ Designated LHP Tyler Webb for assignment. Placed RHP Jordan Lyles on the 10-day DL, retroactive to Thursday. Optioned C Raffy Lopez and RHP Phil Maton to El Paso (PCL). Reinstated C Austin Hedges from the 10-day DL. Selected the contract of RHP Robert Stock from El Paso. Recalled RHP Kazuhisa Makita from El Paso. WASHINGTON NATIONALS „ Reinstated RHP Brandon Kintzler from the 10-day DL. Optioned RHP Jefry Rodriguez to Syracuse (IL).American AssociationFARGO-MOORHEAD REDHAWKS „ Released LHP Kenny Mathews. KANSAS CITY T-BONES „ Released INF Taylor Featherson. LINCOLN SALTDOGS „ Released LHP Brian Smith. ST. PAUL SAINTS „ Released C Connor Olson. SIOUX FALLS CANARIES „ Released OF Burt Reynolds.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Branden Pinder.BASKETBALLNational Basketball AssociationINDIANA PACERS „ Announced they will not exercise the team option on G Lance Stephenson.FOOTBALLNational Football LeagueNFL „ Named Jocelyn Moore executive vice president of communications and public affairs. ATLANTA FALCONS „ Signed S Ron Parker to a one-year contract.HOCKEYNational Hockey LeagueARIZONA COYOTES „ Announced the end of their af“ liation with Fort Wayne (ECHL). Signed a one-year af“ liation agreement with Norfolk (ECHL). DETROIT RED WINGS „ Agreed to terms with LW Tyler Bertuzzi on a two-year contract and RW Martin Frk on a one-year contract.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Acquired C Carter Camper from Tucson for future considerations.SOCCERFIFA „ Fined Switzerlands Granit Xhaka and Xherdan Shaqiri $10,100 and Stephan Lichtsteiner $5,050 for unsporting behavior while celebrating World Cup goals against Serbia on June 22. Fined the Serbian football federation $54,700 for incidents involving its fans at the same game. Fined Serbian coach Mladen Krstajic and federation president Slavisa Kokeza $5,050 each for unsporting behavior due to statements madeŽ about the referee of the June 22 game.COLLEGESJACKSONVILLE „ Signed baseball coach Chris Hayes to a “ ve-year contract. LOUISVILLE „ Announced mens senior basketball G Khawn Fore has transferred from Richmond. MARTIN METHODIST „ Named Mitch Hill baseball coach. MARYLAND „ Named Damon Evans athletic director. MIDDLE TENNESSEE „ Named David Blackburn senior associate athletic director for external affairs. MISSISSIPPI STATE Named Chris Lemonis baseball coach. RICE „ Announced graduate OL Andrew Mike is transferring from Florida and graduate FB Giovanni Gentosi from UCLA. ST. FRANCIS (N.Y.) „ Announced it is adding womens soccer as a varsity sport, to begin play in the 2019-20 academic year. TEXAS „ Named Mike White softball coach.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 10 3 4 34 34 20 New York City FC 9 3 4 31 32 21 New York Red Bulls 9 4 2 29 33 16 Columbus 7 5 6 27 22 18 New England 6 4 6 24 27 23 Philadelphia 6 7 3 21 20 21 Chicago 5 7 5 20 24 29 Orlando City 6 9 1 19 24 33 Montreal 6 11 0 18 20 31 Toronto FC 4 8 3 15 24 29 D.C. United 2 6 4 10 19 24 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 9 2 5 32 31 16 FC Dallas 8 2 5 29 24 17 Los Angeles FC 8 4 3 27 31 24 Real Salt Lake 7 7 2 23 20 30 Vancouver 6 6 5 23 26 34 Portland 6 3 4 22 20 18 Houston 6 6 3 21 31 24 Los Angeles Galaxy 6 7 2 20 22 23 Minnesota United 5 9 1 16 19 29 Seattle 3 8 3 12 11 18 Colorado 3 9 3 12 19 28 San Jose 2 9 5 11 25 32 3 points for victory, 1 point for tieSaturdays GamesPhiladelphia 4, Vancouver 0 New York 3, FC Dallas 0 Montreal 2, Orlando City 0 Sporting Kansas City 3, Houston 2 Colorado 3, Minnesota United 2 Chicago 1, Seattle 1, tie San Jose 1, Real Salt Lake 1, tie Los Angeles FC 2, Columbus 0Sundays GamesPortland 1, Atlanta United FC 1, tie New York City FC 2, Toronto FC 1Friday, June 29FC Dallas at Minnesota United, 8 p.m.Saturday, June 30Portland at Seattle, 4:30 p.m. Orlando City at Atlanta United FC, 7 p.m. Sporting Kansas City at Montreal, 7 p.m. D.C. United at New England, 7:30 p.m. Real Salt Lake at Columbus, 7:30 p.m. New York City FC at Chicago, 8 p.m. Philadelphia at Los Angeles FC, 8 p.m. LA Galaxy at San Jose, 10 p.m.Sunday, July 1New York at Toronto FC, 4:30 p.m. Colorado at Vancouver, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 11 0 3 36 29 12 Orlando 6 3 4 22 20 15 Seattle 5 3 4 19 14 12 Chicago 4 3 7 19 19 17 Portland 5 4 4 18 19 18 Utah 3 4 5 14 9 11 Houston 3 5 5 14 14 20 Washington 2 8 4 10 10 18 Sky Blue FC 0 9 2 2 8 19 3 points for victory, 1 point for tie.June 22Portland 3, Houston 1Saturdays GamesNorth Carolina 4, Seattle 1 Orlando 1, Washington 0 Chicago 2, Utah 0Wednesdays GamesOrlando at Houston, 7:30 p.m. Utah at Seattle, 10 p.m. Portland at Sky Blue, 10:30 p.m.Saturday, June 30North Carolina at Orlando, 3:30 p.m. Sky Blue at Utah, 10 p.m. Portland at Seattle, 10 p.m.Sunday, July 1Washington at Chicago, 6 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J. (tentative) Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London (tentative) Tuesday, Nov. 20 „ vs. Italy (tentative)FIFA WORLD CUPAll times Eastern 3 points for win, 1 for tie x-advanced to second roundFIRST ROUNDGROUP A W T L GF GA Pts x-Uruguay 3 0 0 5 0 9 x-Russia 2 1 0 8 4 6 Saudi Arabia 1 0 2 2 7 3 Egypt 0 0 3 2 6 0 June 14 At Moscow (Luzhniki) Russia 5, Saudi Arabia 0 June 15 At Ekaterinburg, Russia Uruguay 1, Egypt 0 June 19 At St. Petersburg, Russia Russia 3, Egypt 1 June 20 At Rostov-on-Don, Russia Uruguay 1, Saudi Arabia 0 Monday At Samara, Russia Uruguay 3, Russia 0 At Volgograd, Russia Saudi Arabia 2, Egypt 1 GROUP B W T L GF GA Pts x-Spain 1 2 0 6 5 5 x-Portugal 1 2 0 5 4 5 Iran 1 1 1 2 2 4 Morocco 0 1 2 2 4 1 June 15 At St. Petersburg, Russia Iran 1, Morocco 0 At Sochi, Russia Portugal 3, Spain 3, tie June 20 At Moscow (Luzhniki) Portugal 1, Morocco 0 At Kazan, Russia Spain 1, Iran 0 Monday At Kaliningrad, Russia Spain 2, Morocco 2 At Saransk, Russia Iran 1, Portugal 1 GROUP C W T L GF GA Pts x-France 2 0 0 3 1 6 Denmark 1 1 0 2 1 4 Australia 0 1 1 2 3 1 Peru 0 0 2 0 2 0 June 16 At Kazan, Russia France 2, Australia 1 At Saransk, Russia Denmark 1, Peru 0 June 21 At Samara, Russia Denmark 1, Australia 1, tie At Ekaterinburg, Russia France 1, Peru 0 Today At Moscow (Luzhniki) Denmark vs. France, 10 a.m. At Sochi, Russia Australia vs. Peru, 10 a.m. GROUP D W T L GF GA Pts x-Croatia 2 0 0 5 0 6 Nigeria 1 0 1 2 2 3 Iceland 0 1 1 1 3 1 Argentina 0 1 1 1 4 1 June 16 At Moscow (Spartak) Argentina 1, Iceland 1, tie At Kaliningrad, Russia Croatia 2, Nigeria 0 June 21 At Nizhny Novgorod, Russia Croatia 3, Argentina 0June 22 At Volgograd, RussiaNigeria 2, Iceland 0 Today At Rostov-on-Don, Russia Iceland vs. Croatia, 2 p.m. At St. Petersburg, Russia Nigeria vs. Argentina, 2 p.m. GROUP E W T L GF GA Pts Brazil 1 1 0 3 1 4 Switzerland 1 1 0 3 2 4 Serbia 1 0 1 2 2 3 Costa Rica 0 0 2 0 3 0 June 17 At Samara, Russia Serbia 1, Costa Rica 0 At Rostov-on-Don, Russia Brazil 1, Switzerland 1, tie June 22 At St. Petersburg, Russia Brazil 2, Costa Rica 0 At Kaliningrad, Russia Switzerland 2, Serbia 1 Wednesday At Moscow (Spartak) Serbia vs. Brazil, 2 p.m. At Nizhny Novgorod, Russia Switzerland vs. Costa Rica, 2 p.m. GROUP F W T L GF GA Pts Mexico 2 0 0 3 1 6 Germany 1 0 1 2 2 3 Sweden 1 0 1 2 2 3 Republic of (South) Korea 0 0 2 1 3 0 June 17 At Moscow (Luzhniki) Mexico 1, Germany 0 June 18 At Nizhny Novgorod, Russia Sweden 1, Republic of (South) Korea 0 Saturday At Rostov-on-Don, Russia Mexico 2, Republic of (South) Korea 1 At Sochi, Russia Germany 2, Sweden 1 Wednesday At Ekaterinburg, Russia Mexico vs. Sweden, 10 a.m. At Kazan, Russia Korea Republic vs. Germany, 10 a.m. GROUP G W T L GF GA Pts x-Belgium 2 0 0 8 2 6 x-England 2 0 0 8 2 6 Tunisia 0 0 2 3 7 0 Panama 0 0 2 1 9 0 June 18 At Sochi, Russia Belgium 3, Panama 0 At Volgograd, Russia England 2, Tunisia 1 Saturday At Moscow (Spartak) Belgium 5, Tunisia 2SundayAt Nizhny Novgorod, Russia England 6, Panama 1 Thursday At Kaliningrad, Russia England vs. Belgium, 2 p.m. At Saransk, Russia Panama vs. Tunisia, 2 p.m. GROUP H W T L GF GA Pts Japan 1 1 0 4 3 4 Senegal 1 1 0 4 3 4 Colombia 1 0 1 4 2 3 Poland 0 0 2 1 5 0 June 19 At Saransk, Russia Japan 2, Colombia 1 At Moscow (Spartak) Senegal 2, Poland 1 Sunday At Ekaterinburg, Russia Japan 2, Senegal 2 At Kazan, Russia Colombia 3, Poland 0 Thursday At Samara, Russia Senegal vs. Colombia, 10 a.m. At Volgograd, Russia Japan vs. Poland, 10 a.m.SECOND ROUNDSaturday, June 30 through Tuesday, July 3QUARTERFINALSFriday, July 6 and Saturday, July 7PRO BASKETBALLNBA MOST IMPROVED PLAYER WINNERS2018 „ Victor Oladipo, Indiana 2017 „ Giannis Antetokounmpo, Milwaukee 2016 „ CJ McCollum, Portland 2015 „ Jimmy Butler, Chicago 2014 „ Goran Dragic, Phoenix 2013 „ Paul George, Indiana 2012 „ Ryan Anderson, Orlando 2011 „ Kevin Love, Minnesota 2010 „ Aaron Brooks, Houston 2009 „ Danny Granger, Indiana 2008 „ Hedo Turkoglu, Orlando 2007 „ Monta Ellis, Golden State 2006 „ Boris Diaw, Phoenix 2005 „ Bobby Simmons, L.A. Clippers 2004 „ Zach Randolph, Portland 2003 „ Gilbert Arenas, Golden State 2002 „ Jermaine ONeal, Indiana 2001 „ Tracy McGrady, Orlando 2000 „ Jalen Rose, Indiana 1999 „ Darrell Armstrong, Orlando 1998 „ Alan Henderson, Atlanta 1997 „ Isaac Austin, Miami 1996 „ Gheorghe Muresan, Washington 1995 „ Dana Barros, Philadelphia 1994 „ Don MacLean, Washington 1993 „ Chris Jackson, Denver 1992 „ Pervis Ellison, Washington 1991 „ Scott Skiles, Orlando 1990 „ Rony Seikaly, Miami 1989 „ Kevin Johnson, Phoenix 1988 „ Kevin Duckworth, Portland 1987 „ Dale Ellis, Seattle 1986 „ Alvin Robertson, San AntonioSIXTH MAN AWARD WINNERS2018 „ Lou Williams, L.A. Clippers 2017 „ Eric Gordon, Houston 2016 „ Jamal Crawford, L.A. Clippers 2015 „ Lou Williams, Toronto 2014 „ Jamal Crawford, L.A. Clippers 2013 „ J.R. Smith, New York 2012 „ James Harden, Oklahoma City 2011 „ Lamar Odom, L.A. Lakers 2010 „ Jamal Crawford, Atlanta 2009 „ Jason Terry, Dallas 2008 „ Manu Ginobili, San Antonio 2007 „ Leandro Barbosa, Phoenix 2006 „ Mike Miller, Memphis 2005 „ Ben Gordon, Chicago 2004 „ Antawn Jamison, Dallas 2003 „ Bobby Jackson, Sacramento 2002 „ Corliss Williamson, Detroit 2001 „ Aaron McKie, Philadelphia 2000 „ Rodney Rogers, Phoenix 1999 „ Darrell Armstrong, Orlando 1998 „ Danny Manning, Phoenix 1997 „ John Starks, New York 1996 „ Toni Kukoc, Chicago 1995 „ Anthony Mason, New York 1994 „ Dell Curry, Charlotte 1993 „ Clifford Robinson, Portland 1992 „ Detlef Schrempf, Indiana 1991 „ Detlef Schrempf, Indiana 1990 „ Ricky Pierce, Milwaukee 1989 „ Eddie Johnson, Phoenix 1988 „ Roy Tarpley, Dallas 1987 „ Ricky Pierce, Milwaukee 1986 „ Bill Walton, Boston 1985 „ Kevin McHale, Boston 1984 „ Kevin McHale, Boston 1983 „ Bobby Jones, PhiladelphiaLIFETIME ACHIEVEMENT AWARD WINNERS2018 „ Oscar Robertson 2017 „ Bill RussellROOKIES OF THE YEAR(u-unanimous) 2018 „ Ben Simmons, Philadelphia 2017 „ Malcolm Brogdon, Milwaukee 2016 „ u-Karl-Anthony Towns, Minnesota 2015 „ Andrew Wiggins, Minnesota 2014 „ Michael Carter-Williams, Philadelphia 2013 „ u-Damian Lillard, Portland 2012 „ Kyrie Irving, Cleveland 2011 „ u-Blake Grif“ n, L.A. Clippers 2010 „ Tyreke Evans, Sacramento 2009 „ Derrick Rose, Chicago 2008 „ Kevin Durant, Seattle 2007 „ Brandon Roy, Portland 2006 „ Chris Paul, New Orleans 2005 „ Emeka Okafor, Charlotte 2004 „ LeBron James, Cleveland 2003 „ Amare Stoudemire, Phoenix 2002 „ Pau Gasol, Memphis 2001 „ Mike Miller, Orlando 2000 „ Elton Brand, Chicago, and Steve Francis, Houston 1999 „ Vince Carter, Toronto 1998 „ Tim Duncan, San Antonio 1997 „ Allen Iverson, Philadelphia 1996 „ Damon Stoudamire, Toronto 1995 „ Grant Hill, Detroit, and Jason Kidd, Dallas 1994 „ Chris Webber, Golden State 1993 „ Shaquille ONeal, Orlando 1992 „ Larry Johnson, Charlotte 1991 „ Derrick Coleman, New Jersey 1990 „ u-David Robinson, San Antonio 1989 „ Mitch Richmond, Golden State 1988 „ Mark Jackson, New York 1987 „ Chuck Person, Indiana 1986 „ Patrick Ewing, New York 1985 „ Michael Jordan, Chicago 1984 „ u-Ralph Sampson, Houston 1983 „ Terry Cummings, San Diego 1982 „ Buck Williams, New Jersey 1981 „ Darrell Grif“ th, Utah 1980 „ Larry Bird, Boston 1979 „ Phil Ford, Kansas City 1978 „ Walter Davis, Phoenix 1977 „ Adrian Dantley, Buffalo 1976 „ Alvan Adams, Phoenix 1975 „ Keith Wilkes, Golden State 1974 „ Ernie DiGregorio, Buffalo 1973 „ Bob McAdoo, Buffalo 1972 „ Sidney Wicks, Portland 1971 „ Dave Cowens, Boston, and Geoff Petrie, Portland 1970 „ Lew Alcindor, Milwaukee 1969 „ Wes Unseld, Baltimore 1968 „ Earl Monroe, Baltimore 1967 „ Dave Bing, Detroit 1966 „ Rick Barry, San Francisco 1965 „ Willis Reed, New York 1964 „ Jerry Lucas, Cincinnati 1963 „ Terry Dischinger, Chicago 1962 „ Walt Bellamy, Chicago 1961 „ Oscar Robertson, Cincinnati 1960 „ Wilt Chamberlain, Philadelphia 1959 „ Elgin Baylor, Minneapolis 1958 „ Woody Sauldsberry, Philadelphia 1957 „ Tom Heinsohn, Boston 1956 „ Maurice Stokes, Rochester 1955 „ Bob Pettit, Milwaukee 1954 „ Ray Felix, Baltimore 1953 „ Don Meineke, Fort WayneDEFENSIVE PLAYERS OF THE YEAR2018 „ Rudy Gobert, Utah 2017 „ Draymond Green, Golden State 2016 „ Kawhi Leonard, San Antonio 2015 „ Kawhi Leonard, San Antonio 2014 „ Joakim Noah, Chicago 2013 „ Marc Gasol, Memphis 2012 „ Tyson Chandler, New York 2011 „ Dwight Howard, Orlando 2010 „ Dwight Howard, Orlando 2009 „ Dwight Howard, Orlando 2008 „ Kevin Garnett, Boston 2007 „ Marcus Camby, Denver 2006 „ Ben Wallace, Detroit 2005 „ Ben Wallace, Detroit 2004 „ Ron Artest, Indiana 2003 „ Ben Wallace, Detroit 2002 „ Ben Wallace, Detroit 2001 „ Dikembe Mutombo, Atlanta-Philadelphia 2000 „ Alonzo Mourning, Miami 1999 „ Alonzo Mourning, Miami 1998 „ Dikembe Mutombo, Atlanta 1997 „ Dikembe Mutombo, Atlanta 1996 „ Gary Payton, Seattle 1995 „ Dikembe Mutombo, Denver 1994 „ Hakeem Olajuwon, Houston 1993 „ Hakeem Olajuwon, Houston 1992 „ David Robinson, San Antonio 1991 „ Dennis Rodman, Detroit 1990 „ Dennis Rodman, Detroit 1989 „ Mark Eaton, Utah 1988 „ Michael Jordan, Chicago 1987 „ Michael Cooper, L.A. Lakers 1986 „ Alvin Robertson, San Antonio 1985 „ Mark Eaton, Utah 1984 „ Sidney Moncrief, Milwaukee 1983 „ Sidney Moncrief, MilwaukeeCOACHES OF THE YEAR2018 „ Dwane Casey, Toronto 2017 „ Mike DAntoni, Houston 2016 „ Steve Kerr, Golden State 2015 „ Mike Budenholzer, Atlanta 2014 „ Gregg Popovich, San Antonio 2013 „ George Karl, Denver 2012 „ Gregg Popovich, San Antonio 2011 „ Tom Thibodeau, Chicago 2010 „ Scott Brooks, Oklahoma City 2009 „ Mike Brown, Cleveland 2008 „ Byron Scott, New Orleans 2007 „ Sam Mitchell, Toronto 2006 „ Avery Johnson, Dallas 2005 „ Mike DAntoni, Phoenix 2004 „ Hubie Brown, Memphis 2003 „ Gregg Popovich, San Antonio 2002 „ Rick Carlisle, Detroit 2001 „ Larry Brown, Philadelphia 2000 „ Glenn Rivers, Orlando 1999 „ Mike Dunleavy, Portland 1998 „ Larry Bird, Indiana 1997 „ Pat Riley, Miami 1996 „ Phil Jackson, Chicago 1995 „ Del Harris, L.A. Lakers 1994 „ Lenny Wilkens, Atlanta 1993 „ Pat Riley, New York 1992 „ Don Nelson, Golden State 1991 „ Don Chaney, Houston 1990 „ Pat Riley, L.A. Lakers 1989 „ Cotton Fitzsimmons, Phoenix 1988 „ Doug Moe, Denver 1987 „ Mike Schuler, Portland 1986 „ Mike Fratello, Atlanta 1985 „ Don Nelson, Milwaukee 1984 „ Frank Layden, Utah 1983 „ Don Nelson, Milwaukee 1982 „ Gene Shue, Washington 1981 „ Jack McKinney, Indiana 1980 „ Bill Fitch, Boston 1979 „ Cotton Fitzsimmons, Kansas City 1978 „ Hubie Brown, Atlanta 1977 „ Tom Nissalke, Houston 1976 „ Bill Fitch, Cleveland 1975 „ Phil Johnson, Kansas City-Omaha 1974 „ Ray Scott, Detroit 1973 „ Tom Heinsohn, Boston 1972 „ Bill Sharman, L.A. Lakers 1971 „ Dick Motta, Chicago 1970 „ Red Holzman, New York 1969 „ Gene Shue, Baltimore 1968 „ Richie Guerin, St. Louis 1967 „ Johnny Kerr, Chicago 1966 „ Dolph Schayes, Philadelphia 1965 „ Red Auerbach, Boston 1964 „ Alex Hannum, San Francisco 1963 „ Harry Gallatin, St. LouisNBA CARES COMMUNITY ASSIST WINNERS2018 „ Kevin Durant, Golden State 2017 „ Isaiah Thomas, Boston 2016 „ John Wall, Washington 2015 „ Russell Westbrook, Oklahoma CityTWYMAN-STOKES TEAMMATE OF THE YEAR WINNERSThe player deemed the best teammate based on sel” ess play, onand off-court leadership as a mentor and role model to other NBA players, and commitment and dedication to team: 2017-18 „ Jamal Crawford, Minnesota 2016-17 „ Dirk Nowitzki, Dallas 2015-16 „ Vince Carter, Memphis 2014-15 „ Tim Duncan, San Antonio 2013-14 „ Shane Battier, Miami 2012-13 „ Chauncey Billups, L.A. ClippersWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Connecticut 8 5 .615 „ Washington 8 5 .615 „ Atlanta 7 6 .538 1 New York 4 8 .333 3 Chicago 4 9 .308 4 Indiana 1 13 .071 7WESTERN CONFERENCE W L PCT GB Los Angeles 10 3 .769 „ Seattle 10 4 .714 Phoenix 10 5 .667 1 Minnesota 7 6 .538 3 Dallas 6 6 .500 3 Las Vegas 5 10 .333 6Sundays GamesSeattle 97, Dallas 76 Los Angeles 80, New York 54 Minnesota 88, Las Vegas 73 Connecticut 87, Indiana 78 Chicago 97, Phoenix 88Mondays GamesNo games scheduledTodays GamesConnecticut at Washington, 7 p.m. Phoenix at New York, 7 p.m. Seattle at Minnesota, 8 p.m. Dallas at Los Angeles, 10:30 p.m.Wednesdays GamesAtlanta at Chicago, 12 p.m. Indiana at Connecticut, 7 p.m. Dallas at Las Ve g as 10 p .m. TENNISATP WORLD TOURTURKISH AIRLINES OPENMonday at Antalya Tennis Arena, Antalya, Turkey; Purse: $493,350 (WT250). Surface: Grass-OutdoorMens Singles First RoundYuichi Sugita (7), Japan, def. Guido Pella, Argentina, 6-4, 3-6, 6-4. Pierre-Hugues Herbert, France, def. Federico Delbonis, Argentina, 7-6 (5), 6-4. Ricardas Berankis, Lithuania, def. Evgeny Donskoy, Russia, 6-2, 6-7 (4), 6-3. Blaz Kavcic, Slovenia, def. Marcos Baghdatis, Cyprus, 7-6 (4), 6-3. Dusan Lajovic (8), Serbia, def. Filip Horansky, Slovakia, 6-3, 6-3. Guillermo Garcia-Lopez, Spain, def. Taro Daniel, Japan, 6-4, 6-7 (4), 6-4. Jiri Vesely, Czech Republic, def. Jordan Thompson, Australia, 6-4, 7-6 (5). Mikhail Youzhny, Russia, vs. Robin Haase (5), Netherlands, 6-7 (4), 7-6 (5), susp.Mens Doubles First RoundMarcelo Demoliner, Brazil, and Santiago Gonzalez, Mexico, def. Fabrice Martin, France, and Purav Raja, India, 6-3, 6-2. Jonathan Eysseric and Hugo Nys, France, def. Ilija Bozoljac, Serbia, and Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-3. Roman Jebavy, Czech Republic, and Julio Peralta, Chile, def. Aisam-ul-Haq Qureshi, Pakistan, and Jean-Julien Rojer (1), Netherlands, 5-7, 7-6 (6), 14-12.ATP WORLD TOUR/WTA TOURNATURE VALLEY INTERNATIONALMonday at Devonshire Park, Eastbourne, England; Purse: ATP, $765,340 (WT250); WTA, $852,560 (Premier); Surface: Grass-OutdoorMens Singles First RoundDenis Istomin, Uzbekistan, def. Andreas Seppi, Italy, 6-3, 6-7 (4), 7-6 (4). Jared Donaldson, United States, def. Taylor Fritz, United States, 6-7 (8), 6-3, 7-6 (3). John Millman, Australia, def. Gilles Muller, Luxembourg, 6-7 (5), 6-3, 6-2. Jay Clarke, Britain, def. Ryan Harrison, United States, 6-4, 6-1. David Ferrer (6), Spain, def. Matteo Berrettini, Italy, 7-5, 6-3. Andy Murray, Britain, def. Stan Wawrinka, Switzerland, 6-1, 6-3.Womens Singles First RoundDominika Cibulkova, Slovakia, def. Ekaterina Makarova, Russia, 7-5, 6-4. Kaia Kanepi, Estonia, def. Kurumi Nara, Japan, 6-2, 6-4. Aryna Sabalenka, Belarus, def. Sachia Vickery, United States, 4-6, 6-0, 6-1. Mihaela Buzarnescu, Romania, def. Peng Shuai, China, 5-7, 6-2, 6-1. Hsieh Su-Wei, Taiwan, def. Natalia Vikhlyantseva, Russia, 7-6 (4), 6-2. Agnieszka Radwanska, Poland, def. Timea Babos, Hungary, 6-3, 6-1. Aleksandra Krunic, Serbia, def. Andrea Sestini Hlavackova, Czech Republic, 7-5, 6-3. Alison Van Uytvanck, Belgium, def. Sam Stosur, Australia, 5-7, 7-6 (3), 6-3. Kristina Mladenovic, France, def. Heather Watson, Britain, 6-7 (2), 7-5, 6-3. Harriet Dart, Britain, def. Kristyna Pliskova, Czech Republic, 7-5, 3-6, 6-3.Second RoundKarolina Pliskova (2), Czech Republic, def. Anastasia Pavlyuchenkova, Russia, 6-4, 2-6, 6-3. Caroline Wozniacki (1), def. Camila Giorgi, Italy, 6-2, 6-3.Mens Doubles First RoundJuan Sebastian Cabal and Robert Farah (1), Colombia, def. Divij Sharan, India, and Artem Sitak, New Zealand, 6-4, 6-4. Robert Lindstedt, Sweden, and Edouard Roger-Vasselin, France, def. Maximo Gonzalez and Diego Schwartzman, Argentina, 6-3, 6-2. Raven Klaasen, South Africa, and Michael Venus (3), New Zealand, def. Nicolas Jarry, Chile, and Leonardo Mayer, Argentina, 7-5, 6-4. Luke Bambridge and Jonny OMara, Britain, def. Dominic Inglot, Britain, and Franko Skugor, Croatia, 7-6 (6), 5-7, 10-7.Womens Doubles First RoundVania King, United States, and Katarina Srebotnik, Slovenia, def. Nicole Melichar, United States, and Kveta Peschke, Czech Republic, 3-6, 7-6 (3), 10-6. Irina-Camelia Begu and Mihaela Buzarnescu, Romania, def. Latisha Chan, Taiwan, and Peng Shuai (3), China, 6-4, 3-6, 10-7.COLLEGE BASEBALLDIVISION I COLLEGE WORLD SERIESAt TD Ameritrade Park Omaha, Omaha, Neb. All times Eastern(Double Elimination) June 16Game 1 „ North Carolina 8, Oregon State 6 Game 2 „ Mississippi State 1, Washington 0June 17Game 3 „ Arkansas 11, Texas 5 Game 4 „ Texas Tech 6, Florida 3June 18Game 5 „ Oregon State 14, Washington 5, Washington eliminated Game 6 „ North Carolina vs. Mississippi State, ppd.June 19Game 6 „Mississippi State 12, North Carolina 2 Game 7 „ Florida 6, Texas 1, Texas eliminated Game 8 „ Arkansas vs. Texas Tech, ppd.June 20Game 8 „ Arkansas 7, Texas Tech 4 Game 9 „ Oregon State 11, North Carolina 6, North Carolina eliminatedJune 21Game 10 „ Florida 9, Texas Tech 6, Texas Tech eliminatedFridayGame 11 „ Oregon State 12, Mississippi State 2 Game 12 „ Arkansas 5, Florida 2, Florida eliminatedSaturdayGame 13 „ Oregon State 5, Mississippi State 2, MSU eliminatedCHAMPIONSHIP SERIES (Best-of-3; x-if necessary)Monday: Arkansas (47-19) vs. Oregon State (53-11-1), ppd. Today: Arkansas (47-19) vs. Oregon State (53-11-1), 7 p.m. Wednesday: Arkansas vs. Oregon State, 7 p.m. x-Thursday: Arkansas vs. Oregon State, 7 p.m.GOLFCVS HEALTH CHARITY CLASSICMonday at Rhode Island CC, Barrington, R.I. Purse: $1.5 million; Yardage: 6,644; Par: 71 FINAL Billy Andrade, $140,000 67-60„127 Keegan Bradley, $140,000 67-60„127 Brooke Henderson, $140,000 67-60„127 Joe Durant, $110,000 63-65„128 Xander Schauffele, $110,000 63-65„128 Lexi Thompson, $110,000 63-65„128 Jim Furyk, $90,000 67-62„129 Colin Montgomerie, $90,000 67-62„129 Morgan Pressel, $90,000 67-62„129 Paula Creamer, $60,000 69-63„132 Billy Horschel, $60,000 69-63„132 Cristie Kerr, $60,000 68-64„132 Scott McCarron, $60,000 68-64„132 Mark OMeara, $60,000 69-63„132 Sam Saunders, $60,000 68-64„132 Brad Faxon, $40,000 67-67„134 Rory McIlroy, $40,000 67-67„134 So Yeon Ryu, $40,000 67-67„134WORLD GOLF RANKINGThrough June 241. Dustin Johnson USA 9.97 2. Justin Thomas USA 8.61 3. Justin Rose ENG 8.35 4. Brooks Koepka USA 8.14 6. Jon Rahm ESP 7.44 5. Jordan Spieth USA 7.40 7. Rory McIlroy NIR 6.81 8. Rickie Fowler USA 6.80 9. Jason Day AUS 6.54 10. Tommy Fleetwood ENG 6.16 FEDEX CUP LEADERSThrough June 24Rank, Player Points Money 1. Dustin Johnson 2,013 $5,599,752 2. Justin Thomas 1,986 $5,858,980 3. Bubba Watson 1,802 $5,000,485 4. Justin Rose 1,743 $5,007,303 5. Jason Day 1,603 $4,347,887 6. Bryson DeChambeau 1,578 $4,462,598 7. Patrick Reed 1,491 $4,486,125 8. Phil Mickelson 1,464 $3,939,971 9. Patton Kizzire 1,335 $3,209,701 10. Webb Simpson 1,307 $3,708,918 AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through June 24 1. Kyle Busch, 696 2. Kevin Harvick, 624 3. Joey Logano, 584 4. Brad Keselowski, 554 5. Martin Truex Jr., 546 6. Clint Bowyer, 544 7. Kurt Busch, 524 8. Denny Hamlin, 505 9. Kyle Larson, 472 10. Aric Almirola, 471 11. Ryan Blaney, 466 12. Jimmie Johnson, 419 13. Chase Elliott, 411 14. Erik Jones, 376 15. Alex Bowman, 363 16. Ricky Stenhouse Jr., 346 17. Paul Menard, 338 18. Austin Dillon, 313 19. Daniel Suarez, 290 20. William Byron, 289NASCAR XFINITY POINTS LEADERS Through June 171. Elliott Sadler, 504 2. Cole Custer, 500 3. Daniel Hemric, 497 4. Tyler Reddick, 473 5. Christopher Bell, 471 6. Justin Allgaier, 453 7. Brandon Jones, 431 8. Ryan Truex, 408 9. Matt Tifft, 379 10. Ryan Reed, 354 11. Austin Cindric, 347 12. Ross Chastain, 291 13. Spencer Gallagher, 277 14. John Hunter Nemechek, 276 15. Michael Annett, 267 16. Kaz Grala, 265 17. Ryan Sieg, 265 18. Jeremy Clements, 221 19. Garrett Smithley, 213 20. Joey Gase, 209NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through June 23 1. Johnny Sauter, 464 2. Noah Gragson, 391 3. Brett Mof“ tt, 368 4. Grant En“ nger, 337 5. Stewart Friesen, 335 6. Justin Haley, 325 7. Matt Crafton, 325 8. Ben Rhodes, 309 9. Myatt Snider, 280 10. Cody Coughlin, 262 11. Dalton Sargeant, 246 12. Austin Hill, 230 13. Todd Gilliland, 198 14. Austin Wayne Self, 194 15. Wendell Chavous, 189 16. Jesse Little, 172 17. Justin Fontaine, 170 18. Jordan Anderson, 170 19. Joe Nemechek, 137 20. Spencer Davis, 126INDYCAR POINTS LEADERS Through June 24 1. Scott Dixon, 393 2. Ryan Hunter-Reay, 348 3. Alexander Rossi, 348 4. Josef Newgarden, 343 5. Will Power, 328 6. Graham Rahal, 278 7. Robert Wickens, 274 8. Simon Pagenaud, 255 9. Sebastien Bourdais, 235 10. Marco Andretti, 232 11. James Hinchcliffe, 229 12. Ed Jones, 205 13. Takuma Sato, 201 14. Tony Kanaan, 173 15. Spencer Pigot, 171 16. Zach Veach, 155FORMULA ONE POINTS LEADERS Through June 24 1. Lewis Hamilton, 145 2. Sebastian Vettel, 131 4. Daniel Ricciardo, 96 4. Valtteri Bottas, 92 5. Kimi Raikkonen, 83 6. Max Verstappen, 68 7. Nico Hulkenberg, 34 8. Fernando Alonso, 32 9. Carlos Sainz, 28 10. Kevin Magnussen, 27 11. Pierre Gasly, 18 12. Sergio Perez, 17 13. Esteban Ocon, 11 14. Charles Leclerc, 11 15. Stoffel Vandoorne, 8NHRA LEADERS Through June 24 Top Fuel1, Steve Torrence, 964. 2, Clay Millican, 847. 3, Tony Schumacher, 817. 4, Doug Kalitta, 749. 5, Leah Pritchett, 736. 6, Terry McMillen, 643. 7, Antron Brown, 622. 8, Brittany Force, 594. 9. Mike Salinas, 475. 10, Scott Palmer, 471.Funny Car1, Courtney Force, 1,038. 2 (tie), Jack Beckman, 788. Matt Hagan, 788. 4, Robert Hight, 771. 5, J.R. Todd, 767. 6, Ron Capps, 755. 7, Tommy Johnson Jr., 637. 8, John Force, 577. 9. Shawn Langdon, 537. 10, Bob Tasca III, 532.Pro Stock1, Tanner Gray, 882. 2, Greg Anderson, 856. 3, Erica Enders, 830. 4, Vincent Nobile, 812. 5, Drew Skillman, 751. 6, Jeg Coughlin, 732. 7, Bo Butner, 717. 8, Chris McGaha, 691. 9. Deric Kramer, 659. 10, Jason Line, 628.Pro Stock Motorcycle1, Eddie Krawiec, 515. 2, Andrew Hines, 510. 3, LE Tonglet, 440. 4, Jerry Savoie, 389. 5, Hector Arana Jr, 377. 6, Scotty Pollacheck, 363. 7, Matt Smith, 355. 8, Angie Smith, 272. 9. Angelle Sampey, 257. 10, Hector Arana, 255.BOXINGSCHEDULEJune 29At Cancun, Mexico (ESPN), Rashidi Ellis vs. Alberto Mosquera, 10, welterweights.June 30At Chesapeake Arena, Oklahoma City, (ESPN), Gilberto Ramirez vs. Roamer Alexis Angulo, 12, for Ramirezs WBO super middleweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.July 7At Astana, Kazakhstan, Beibut Shumenov vs. Hizni Altunkaya, 12, for the vacant WBA cruiserweight title. At Save Mart Arena, Fresno, Calif. (ESPN), Jose Ramirez vs. Danny OConnor, 12, for Ramirezs WBC junior welterweight title; Egidijus Kavaliauskas vs. Juan Carlos Abreu, 10, weltereweights; Andy Vences vs. Frank De Alba, 10, junior lightweights; Andy Ruiz vs. Kevin Johnson, 10, heavyweights.July 13At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanakas WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, for the WBO Asia Paci“ c junior ” yweight title. At Los Angeles (ESPN), Joet Gonzalez vs. Rafael Rivera, 10, featherweights.July 14At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title; Carlos Canizales vs. Bin Lu, 12, for Canizales WBA junior ” yweight title; Jhack Tepora vs. Edivaldo Ortega, 12, featherweights; Muhammad Farkhan vs. Abdallah Paziwapazi, 10, light heavyweights.

PAGE 30

By MIKE CORDERAssociated PressKALININGRAD, Russia „ It took a video review of an injury-time equalizer to give Spain first place in its World Cup group. Spain substitute Iago Aspas scored the late goal Monday in a 2-2 draw with Morocco. His clever deflection off a cross from Dani Carvajal was initially disallowed for offside, but the video assistant referee overruled the call at Kaliningrad Stadium. Until the last minute, we werent sure who was going to finish first and second,Ž Spain coach Fernando Hierro said. And I have to say we were lucky to finish first.Ž The decision set off a touchline melee among players from both sides. Hierro took over as Spain coach on the eve of the World Cup when Julen Lopetegui was fired after taking the job at Real Madrid. Now he is heading to the World Cups knockout stage. Obviously we can improve,Ž Hierro said. Five goals in three matches, that is not the way forward. That is what I have told my players, and they understand that.Ž A rare mix-up by Andres Iniesta and Sergio Ramos gifted Morocco its first goal of the World Cup, with Khalid Boutaib pouncing on the loose ball and scoring in the 14th minute. Iniesta made amends five minutes later by setting up Isco at the other end with a clever cut back pass to bring Spain level at halftime. Youssef En Nesyri then headed in a goal in the 81st minute to give already-eliminated Morocco hope of a victory. With Portugal also drawing with Iran, Spain progressed as group winner because it scored more goals. Next up, Spain plays host Russia on Sunday in Moscow, while Portugal plays Uruguay in Sochi a day earlier. We havent really won anything yet. Its been a very tough match,Ž Isco said. Maybe we werent focused from the very beginning. We needed them to score on us to force us to react.Ž Spain may be through and is now on a 23-match unbeaten run, but it was far from convincing in group play and again displayed defensive frailties to concede twice against a Morocco team that hadnt scored a goal in its two previous group matches.By BRETT MARTELAssociated PressSARANSK, Russia „ Cristiano Ronaldos missed penalty cost Portugal first place in its World Cup group. It could have been worse if not for Ricardo Quaresma, who started for the first time in the tournament and scored his maiden World Cup goal with a shot that had about as much flare as any in the tournament. Portugal finished second in Group B after a 1-1 draw with Iran on Monday. The 2016 European champions will next face Uruguay on Saturday in the round of 16. The conclusion and the most important thing is were going to continue playing,Ž Portugal coach Fernando Santos said. We had a strong opponent.Ž Quaresma became the only player other than Ronaldo to score for the Portuguese in three games in Russia. The 34-year-old midfielder also became Portugals oldest scorer in World Cup play by hitting a curling shot from the edge of the penalty area that went beyond the reach of diving Iran goalkeeper Ali Beiranvand. Ronaldo „ who had scored all four Portugal goals in its first two games of Group B play „ was denied on his penalty by Beiranvands dive toward the right post in the second half. We were on top of the game until the penalty, and we didnt make it. It wasnt perfect, but thats football,Ž Santos said. We did what was expected and now we have to settle down and think about Uruguay.Ž Karim Ansarifard scored a late penalty for Iran, which need to win to advance, but couldnt break through a second time despite a furious charge in the waning minutes. The Mordovia arena momentarily vibrated from the sound of Iran fans roars when Mehdi Taremi hit the side of the net from 6 yards out. The penalty against Portugal was awarded after a video review showed a handball in the area. But although Iran coach Carolos Queiroz benefited from that review, he railed against the system for the second day in a row. In particular, he cited a decision to give Ronaldo a yellow card after his elbow struck Iran defender Morteza Pouraliganji in the face in the second half. Elbow is a red card in the rules,Ž Queiroz asserted in English, adding that there are no written exceptions for players named Ronaldo or Lionel Messi. The decisions, they must be clear for everybody, for the people. Everybody agrees that VAR is not going well. Thats the reality. There are a lot of complaints.Ž Page 6 SP www.yoursun.com Tuesday, June 26, 2018 / The SunWORLD CUP: Uruguay 3, Russia 0AP PHOTOPortugals Ricardo Quaresma, second left celebrates after he scored the opening goal of the game during the group B match between Iran and Portugal Monday at the 2018 World Cup at the Mordovia Arena in Saransk, Russia. Associated PressMOSCOW „ Eight teams have secured spots in the knockout stage at the World Cup after the chaotic conclusions of Mondays matches. Nine teams have been eliminated. Fifteen teams still have a chance. With two groups finished and six still playing, heres a look at whos in, whos out and possible scenarios at the World Cup.GROUP AUruguay locked up first place with a 3-0 win Monday over Russia, which advanced anyway after winning its first two matches. Uruguay will play Portugal on Saturday in Sochi. Russia takes on Spain on Sunday at Luzhniki Stadium, the larger of the two Moscow venues. Egypt and Saudi Arabia have been eliminated.GROUP BSpain emerged atop the group after simultaneous, frenetic finishes in the night games. Spain got a late equalizer in a 2-2 draw with Morocco and Portugal had a 1-1 draw with Iran The 2010 World Cup champion Spaniards will play the host Russians to start the knockout stage, while reigning European champion Portugal will play Uruguay. Morocco and Iran have been eliminated.GROUP CFrance has advanced and leads with six points. Denmark is second with four after a 1-1 draw against Australia, which has one point. Peru is out of contention. Denmark plays France on Tuesday, when Australia takes on Peru. Australia needs to win, probably by more than one goal, and needs Denmark to lose by as man y as p ossible.GROUP DCroatia has secured a trip to the round of 16 and tops the group with six points. Nigeria (three points) will advance with a win over Argentina (one point) on Tuesday, when Iceland plays Croatia. But Iceland (one point) or the last-place Argentines could survive with a win and a Nigeria loss or draw, depending on goal difference.GROUP EBrazil and Switzerland have four points apiece, Serbia has three, and any of them could grab one of the groups two spots in the knockout stage. Serbia meets Brazil on Wednesday, likely needing a win. Switzerland plays Costa Rica at the same time. Costa Rica has been eliminated.GROUP FMexico leads with six points but isnt safe yet. If defending champion Germany defeats South Korea on Wednesday and Sweden simultaneously tops Mexico, three teams would finish with six points, sending it to tiebreakers that start with the best goal differential. If Mexico and South Korea win, Mexico would top the group and the other three teams would be equal on three points.GROUP GBelgium and England play each other Thursday to determine who wins the group and who finishes second. Tunisia and Panama are out of contention.GROUP HJapan and Senegal lead the group with four points apiece. Colombia has three and would advance if it beats Senegal, and both could go through with a draw if Japan loses. Poland is eliminated.WORLD CUP: ScenariosWhos in and whos out at the World CupWORLD CUP: Portugal 1, Iran 1Ronaldo misses penalty, Portugal draws with Iran AP PHOTOUruguays Luis Suarez celebrates the second goal of his team during the group A match between Uruguay and Russia Monday at the 2018 World Cup at the Samara Arena in Samara, Russia. By ANNE M. PETERSONAssociated PressSAMARA, Russia „ Luis Suarez finally got rattled at this years World Cup. Sitting at the podium in the post-match news conference following Uruguays 3-0 victory over Russia, a reporter asked him why he often wore a sad expression. Suarez tossed aside his translation headphones, then smiled broadly in defiance and finally said: What a waste of time. Next question please.Ž Other than that little blip, Suarez has been on his best behavior in Russia, scoring twice as Uruguay swept through the group stage with three straight victories „ sending the twotime champions to the knockout round for the third straight World Cup. Edinson Cavani also scored Monday against the host nation, which dropped its first match of the tournament. Both teams were already assured of spots in the knockout round, but Uruguays victory put it at the top of Group A and looking toward a match in Sochi on Saturday against Portugal.Suarez scores again, Uruguay beats host RussiaAP PHOTOSpains Isco, third left, scores his sides opening goal Monday at the Kaliningrad Stadium in Kaliningrad, Russia. WORLD CUP: Spain 2, Morocco 2Spain draws with Morocco, advances By RONALD BLUMAssociated PressSpending on signing bonuses for international amateur free agents dropped 25 percent to $153 million from $203 million in the first year of restraints, which cost Japanese two-way star Shohei Ohtani more than $100 million. Spending was capped by baseballs collective bargaining agreement beginning with the signing period from last July 2 through June 15. Dominican shortstop Wander Franco received the largest bonus, $3,825,000 from Tampa Bay. Venezuelan catcher Daniel Flores was second at $3.3 million from Boston. Just five other players received bonuses of more than $2 million: Cuban outfielder Julio Pablo Martinez ($2.8 million from Texas) was third, followed by Bahamian outfielder Kristian Robinson ($2.55 million from Arizona), Dominican shortstop Luis Garcia ($2.5 million from Philadelphia), Ohtani ($2,315,000 from the Los Angeles Angels) and Dominican shortstop Rony Mauricio ($2.1 million from the New York Mets). Under the new rules, international amateurs were redefined as under 25 years old and with less than six years of professional experience, up from 23 years old and less than five years of experience. That meant teams were limited to what they could offer Ohtani, who hit .289 with six homers and 20 RBIs in 34 games and went 4-1 with a 3.10 ERA before the right-hander hurt his pitching elbow. Under the old rules, he would likely have signed a long-term deal for more than $150 million. During the 2016-17 signing period, four Cubans were given contracts that included signing bonuses above $5 million: Chicago White Sox outfielder Luis Robert agreed to $26 million, followed by San Diego pitcher Adrian Morejon at $11 million, and Cincinnati shortstop Alfredo Rodriguez and Padres outfielder Jorge Ona at $7 million each. San Diego s pent $40.8 million on international amateurs in the 2016-17 signing period, incurring a $37.4 million tax. Other big spenders were the White Sox ($29 million in bonuses, $25.2 million in tax), Cincinnati ($17.7 million/$12.4 million) and Atlanta ($17.3 million/$12.8 million). Under the labor contract agreed to in November 2016, hard restrictions were put in place. Sixteen teams initially were limited in 2017-18 to $4.75 million, six to $5.25 million and eight to $5.75 million „ all not counting bonuses of up to $10,000. Teams were able to trade allocations, and the New York Yankees boosted theirs to $8,309,000, followed by Texas at $8.1 million and Boston at $8 million.MLB: International SpendingSpending on international amateurs drops

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 150 9.93 +10.3AAR AIR .30 .6 27 49.05 33.92 156 46.40 +18.1tABB Ltd ABB .76e 3.5 ... 28.67 21.92 2201 21.70 -19.1ABM ABM .70 2.3 19 45.12 28.17 593 30.13 -20.1ADT Inc n ADT ... ... ... 9.12 6.93 4654 8.69 +11.1AES Corp AES .52 4.0 12 13.35 9.86 4960 12.87 +18.8AFLAC s AFL 1.04 2.4 14 46.19 38.31 2876 44.08 AG MtgeIT MITT 2.00f 10.3 7 19.95 16.31 114 19.46 +2.4AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.38 +.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 3 25.29 -.2AGCO AGCO .60 1.0 26 75.95 58.12 753 60.10 -15.9AH Belo AHC .32 6.8 ...dd 5.80 4.35 27 4.70 -2.1AK Steel AKS ... ... 21 7.04 4.00 18330 4.55 -19.6AMC Ent AMC .80 4.8 ...dd 24.20 10.80 1447 16.50 +9.3AMCON DIT .72 .8 10 113.60 80.95 87.05 -11.0AMN Hlth AMN ... ... 23 68.20 34.85 389 59.50 +20.8ARC Docu ARC ... ... 12 4.84 1.81 318 1.85 -27.5tASA Gold ASA .04e .4 ...q 12.99 10.11 140 10.12 -10.6AT&T Inc T 2.00f 6.3 12 39.80 31.17 48594 31.71 -18.4AT&T 66 n TBB ... ... ... 26.72 24.47 126 25.21 -3.4A10 Ntwks ATEN ... ... ...dd 8.85 5.63 308 6.22 -19.4AU Optron AUO .18e ... ... 5.35 3.72 571 4.20 +1.0AVX Cp AVX .46 2.9 ...dd 20.22 14.51 315 15.87 -8.3AXA EqH n EQH ... ... ... 22.25 20.39 2145 21.10 -1.4AZZ Inc AZZ .68 1.6 20 57.65 39.50 97 43.85 -14.2Aarons AAN .12 .3 10 49.77 34.29 589 45.00 +12.9AbbottLab ABT 1.12 1.8 27 64.60 47.83 5942 60.77 +6.5AbbVie ABBV 3.84 4.1 17 125.86 69.38 5564 93.05 -3.8AberFitc ANF .80 3.0 18 29.20 8.81 2237 26.55 +52.3tAbdAsPac FAX .42 9.7 ...q 5.29 4.36 1036 4.34 -11.0AbdAustEq IAF .70e 11.7 ...q 6.77 5.85 32 6.00 -5.8AbdnChile CH .58e 8.3 ...q 9.64 6.83 431 6.98 -21.8AbdGlbInc FCO .84 10.7 ...q 9.48 7.81 22 7.85 -11.1AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.21 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 21 8.73 -3.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.58 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2AcadiaRlt AKR 1.08 3.8 24 30.63 21.34 567 28.26 +3.3Accenture ACN 2.66 1.7 27 165.58 122.00 3135 156.16 +2.0AccoBrds ACCO .24 1.8 23 13.98 10.35 733 13.60 +11.5AcmeU ACU .44 2.0 20 28.80 19.00 3 21.90 -6.4AcornInt rs ATV ... ... ... 38.86 9.33 112 20.54 +16.4ActiniumP ATNM ... ... ...dd 1.33 .33 1868 .61 -8.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 38 21.53 +.7Actuant ATU .04 .1 ...cc 30.05 21.50 746 29.30 +15.8Acuity AYI .52 .4 13 208.83 109.98 677 120.11 -31.8Acushnet n GOLF ... ... ... 25.66 15.16 199 24.33 +15.4AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 279 15.39 +2.4AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 93 19.50 -1.7AdmRsc AE .88 2.1 ...dd 50.59 32.80 13 42.10 -3.2Adecaogro AGRO ... ... ... 11.15 7.20 818 8.38 -19.0Adient n ADNT 1.10 2.2 ... 86.42 47.03 1172 49.99 -36.5AdtalemGl ATGE .36 .8 19 50.15 30.15 360 47.00 +11.8AdvAuto AAP .24 .2 24 143.42 78.81 916 137.27 +37.7AdvDisp n ADSW ... ... ... 25.71 21.50 486 24.45 +2.1AdvDrainS WMS .32f 1.1 24 31.00 17.90 478 28.55 +19.7Advansx n ASIX ... ... ... 46.51 29.55 107 37.33 -11.3AdvOil&Gs AAV ... ... 5 7.35 2.70 71 3.05 -29.1AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 75 15.22 -4.2AdvCCvII AGC .56 10.1 ...q 6.49 5.40 161 5.56 -7.2AdvClEnh LCM .84 10.8 ...q 8.87 7.73 45 7.75 -7.0AdSDorWr AADR .32e .6 ...q 64.00 45.96 51 54.04 -8.2AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 40 21.27 -.9AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.67 -10.7AdvSmCap SCAP ... ... ... 39.07 30.53 0 38.52 +10.0AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 48.85 -1.0AdvSSage HOLD .41e .4 ...q 103.68 99.03 5 99.30 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 10 47.81 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 31.40 +1.8Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 6 68.82 -3.7AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.33 -2.1AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 0 30.69 -1.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.25 +1.4AdvActBear HDGE ... ... ...q 8.91 7.43 202 7.78 -.8Aecom ACM ... ... 11 39.90 30.15 1017 32.93 -11.4AegeanMP ANW .08 11.0 2 6.00 .70 1229 .73 -83.1Aegon AEG .25e 4.1 ... 7.48 4.86 1623 6.06 -3.8Aegon cap AEH 1.59 6.1 ... 26.39 25.40 33 26.14 +1.2Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 22 26.48 +2.0Aegon t AEB .77 3.1 ... 25.35 23.55 6 24.72 +2.2Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 45.54 1481 53.93 +2.5Aerocntry ACY ... ... 3 17.34 10.10 1 15.00 -1.6AerohiveN HIVE ... ... ...dd 6.50 3.02 324 4.27 -26.8AerojetR AJRD ... ... ...dd 36.25 20.26 664 28.96 -7.2Aetna AET 2.00 1.1 19 194.40 149.69 1279 189.58 +5.1AffilMgrs AMG 1.20 .8 12 216.99 150.55 872 153.57 -25.2Agilent A .60 1.0 72 75.00 58.22 2418 61.20 -8.6Agnico g AEM .44 ... 42 51.86 37.35 1058 44.30 -4.1AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 221 53.67 +4.3Air Inds AIRI .60 34.7 ... 2.03 1.15 37 1.73 +2.4AirLease AL .40 1.0 5 50.70 36.42 723 41.58 -13.5AirProd APD 4.40 2.8 23 175.17 140.78 1175 155.76 -5.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 344 20.92 -10.6AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 9 25.42 -4.4AlamoGp ALG .44f .5 24 120.58 86.41 96 90.49 -19.8AlamosGld AGI .02 .4 ... 8.58 4.83 1085 5.58 -14.3AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 966 61.74 -16.0AlbnyIn AIN .68 1.1 52 68.85 49.20 78 60.30 -1.9Albemarle ALB 1.34f 1.5 20 144.99 86.75 1415 91.96 -28.1Alcoa Cp AA ... ... 41 62.35 30.65 2282 44.26 -17.8AlexB Inc ALEX .28 1.3 30 30.35 20.83 248 22.00 -20.7Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 384.99 -2.7AlexREE ARE 3.72f 3.0 31 134.37 114.00 886 125.94 -3.6AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 4 35.20 -4.9AlexcoR g AXU ... ... ... 1.85 1.10 255 1.30 -18.2AlgonPw n AQN .51f ... ... 11.34 9.47 172 9.67 -13.4Alibaba BABA ... ... 57 211.70 137.52 32697 191.25 +10.9Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 5.74 1.32 196 1.42 -61.3AllegCp Y ... ... ...cc 639.42 521.07 77 587.11 -1.5AllegTch ATI ... ... ...dd 30.25 16.22 3410 24.83 +2.9Allegion ALLE .84 1.1 ... 89.81 73.85 794 76.38 -4.0Allergan AGN 2.88 1.7 11 256.80 142.81 1749 171.24 +4.7Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 228 77.47 +4.2AlliCAMun AKP .70 5.3 ...q 14.02 12.49 19 13.10 -3.6AlliData ADS 2.28 1.0 15 278.33 192.02 517 234.74 -7.4AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 29 12.67 -5.4AlliOne rs AOI ... ... ...dd 30.70 9.85 208 16.60 +25.3AlliBGlbHi AWF .84 7.3 ...q 13.12 11.50 177 11.56 -9.4AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.9 13 29.80 22.55 216 28.85 +15.2AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 2736 42.26 -.8AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 227 6.97 -.9AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 187 6.01 -3.2AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 391 12.71 -2.6AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 158 22.03 +4.3Allz24Tgt n CBH ... ... ... 10.05 8.75 27 9.27 +1.9AllnzgDI&Cv ACV 2.00 8.5 ...q 24.13 20.03 47 23.45 +7.4AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 4 25.83 +1.4AllisonTrn ALSN .60 1.5 14 45.69 32.93 1342 40.40 -6.2Allstate ALL 1.84 2.0 13 105.36 85.59 2573 91.63 -12.5Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 12 25.73 +.5Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 19 26.32 +.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 28 26.00 -.1 Allstat pfD ALLpD 1.66 6.2 ... 27.98 25.60 13 26.70 +1.2Allstat pfE ALLpE 1.66 6.3 ... 27.64 25.70 124 26.27 +.1Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 59 27.25 +2.4AllyFincl ALLY .52 2.0 11 31.29 20.50 8641 25.65 -12.0AlmadM n AAU ... ... ... 1.36 .70 82 .74 -28.6AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 11 31.32 +2.0AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.93 6 30.59 -7.4AlpMoIntQ IMOM ... ... ...q 33.00 25.69 1 29.01 -4.5AlpMoUSQ QMOM ... ... ... 33.24 24.73 22 30.98 +8.3AlpArcVl n VMOT ... ... ... 31.39 25.00 16 28.89 -.3AlphaPro APT ... ... 17 4.25 2.80 13 3.30 -17.5AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.70 -2.7AlpsEqSect EQL 1.83e 2.7 ...q 73.29 63.61 1 68.95 -.8AlpDisrTc n DTEC ... ... ... 29.82 24.40 16 27.75 +10.1AlpBzSoMed BUZ ... ... ... 38.00 27.95 4 35.65 +11.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 20 34.15 -1.7Alps RivDiv RFDA ... ... ... 33.92 28.16 6 32.46 +2.5AlpRvrCare RFCI ... ... ... 26.24 23.73 11 23.88 -3.3AlpRivUncn RFUN ... ... ... 26.57 25.02 10 25.16 -3.4AlpSprtJG SGDJ ... ... ...q 38.94 27.95 35 29.20 -13.1AlpMedBrk SBIO ... ... ...q 39.50 27.19 69 37.86 +15.5AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 19.15 -7.5AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 36.57 +.9tAlpEDvDg EDOG .73e 3.4 ...q 27.38 21.43 8 21.43 -15.7AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 19 21.69 -6.0AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.05 241 27.04 -5.6AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 16 43.22 +3.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 35 24.48 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 145 44.67 -2.5AlpAlerMLP AMLP 1.35e 13.4 ...q 12.13 9.01 11318 10.10 -6.4Alteryx n AYX ... ... ... 41.47 18.64 714 35.67 +41.2Altice n ATUS ... ... ...dd 31.62 14.60 3959 16.78 -12.0AltisrcAst AAMC ... ... ...dd 116.00 55.00 5 69.60 -14.7AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.00 53.91 6492 57.07 -20.1tAlumChina ACH ... ... ... 23.54 11.29 95 10.78 -39.9ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 24 18.43 -10.5AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 17 19.73 -9.7AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 7 20.50 -8.8AmTrF pf F AFSIpF ... ... ... 24.19 13.93 19 19.50 -5.0AmTrF pfE AFSIpE ... ... ... 26.05 14.80 13 22.40 -2.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 13 25.06 -3.2AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 5 24.29 -2.8AmTrF pfD AFSIpD 1.88 8.8 ... 25.46 14.42 7 21.33 -3.9AmberRd AMBR ... ... ...dd 10.29 6.14 78 9.82 +33.8Ambev ABEV .05e 1.0 8 7.43 4.79 24597 4.84 -25.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 1622 59.65 +1.1Ameresco AMRC ... ... 19 13.20 5.25 185 11.80 +37.2AMovilL AMX .17e 1.0 12 19.91 14.85 2645 16.38 -4.5AmMovl A AMOV ... ... ... 19.87 14.77 4 16.33 -4.0AmAssets AAT 1.08f 2.8 24 41.69 30.62 209 38.79 +1.4AmAxle AXL ... ... 5 20.27 13.38 3175 16.46 -3.3AmCampus ACC 1.84f 4.2 42 49.26 34.52 1892 43.30 +5.5AEagleOut AEO .55f 2.3 18 25.77 10.23 3811 23.76 +26.4AEP AEP 2.48 3.6 18 78.07 62.71 3936 69.03 -6.2AEqInvLf AEL .24f .7 22 37.16 24.67 536 36.07 +17.4AmExp AXP 1.40 1.4 15 103.24 82.44 7994 98.54 -.8AFnclGrp AFG 1.40 1.3 19 121.69 95.19 245 107.62 -.8AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 11 25.83 -1.5AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 14 25.91 -1.2AHm4Rent AMH .20 .9 ... 23.23 18.39 2691 22.01 +.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.32 -7.5AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 2 25.15 -6.1AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 4 24.12 -4.2AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 24.51 -4.1AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 3467 54.22 -9.0AmLorain ALN ... ... ...dd .51 .14 90 .19 +8.0AMidstrm AMID 1.65 15.7 ...dd 15.25 9.42 668 10.50 -21.3AmrRlty ARL ... ... ...dd 21.57 8.00 13 15.52 +20.8AmRenAs n ARA ... ... ... 24.07 9.91 157 15.87 -8.8AmShrd AMS ... ... 13 4.10 2.25 0 2.65 +2.0AmStsWtr AWR 1.02 1.8 32 60.00 46.62 168 58.27 +.6AmTower AMT 3.08f 2.2 41 155.28 130.37 2174 142.15 -.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 43 24.00 17.00 79 23.05 +17.3AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 1125 85.30 -6.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 127 41.96 -9.2Ameriprise AMP 3.60f 2.5 12 183.90 125.07 999 144.77 -14.6AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 671 92.22 +.4Ametek AME .36 .5 30 79.32 59.56 1292 72.50 AmiraNatF ANFI ... ... ... 7.05 1.62 275 2.29 -45.1Ampco AP ... ... ...dd 18.60 8.49 56 10.50 -15.3Amphenol APH .92f 1.0 35 93.62 72.35 1336 87.79 AmpioPhm AMPE ... ... ... 4.95 .38 1452 2.17 -46.7AmpSrLn n YESR ... ... ... 28.57 23.85 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 2 28.75 -.9AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 111 1.18 +16.3Amrep AXR ... ... 9 7.71 6.44 7.12 +1.4Anadarko APC 1.00 1.4 84 74.72 39.96 4593 71.89 +34.0Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 1930 130.48 +14.1AndeavLog ANDX 4.42f 10.3 22 55.21 40.66 344 42.96 -7.0Anf DvAlt n DALT ... ... ... 10.57 9.62 40 10.14 -.2AnglogldA AU ... ... ... 12.00 7.90 2235 8.23 -19.2ABInBev BUD 3.19e 3.3 24 126.50 91.70 1437 97.83 -12.3Anixter AXE ... ... 14 88.85 56.25 121 64.15 -15.6Annaly NLY 1.20 11.2 12 12.73 9.95 7254 10.68 -10.2Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 9 25.20 -1.1Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 24 25.25 -.4Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 91 24.19 -2.4Annaly pfF NLYpF ... ... ... 26.59 24.54 41 25.22 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 428 18.97 -3.8AnteroMid AM 1.56f 5.1 24 35.10 24.20 267 30.33 +4.4AnteroRes AR 1.00 4.9 43 22.38 16.31 2884 20.50 +7.9Anthem ANTM 3.00 1.2 16 267.95 179.40 1202 243.34 +8.1Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.6 11 6.35 4.55 610 5.17 -5.0Anwrth pfA ANHpA 2.16 8.2 ... 27.24 25.35 0 26.43 Anwrth pfB ANHpB 1.56 5.7 ... 30.75 24.60 27.25 -.8sAnwrth pfC ANHpC 1.91 7.5 ... 25.51 24.46 5 25.45 +1.2Aon plc AON 1.60f 1.2 27 152.78 130.87 980 137.70 +2.8Apache APA 1.00 2.3 27 51.21 33.60 4064 43.14 +2.2AptInv AIV 1.52 3.6 25 46.72 37.97 740 42.43 -2.9AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 1 25.96 -5.3ApolloCRE ARI 1.84 9.8 11 19.23 17.56 1317 18.72 +1.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.77 -.1ApolloGM APO 1.95e 6.4 11 37.35 25.61 832 30.47 -9.0ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 12 25.19 -4.2ApolG pfB APOpB 1.59 6.5 ... 25.04 24.25 61 24.62 -.8ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 13 25.40 -2.6ApollSrFlt AFT 1.08a 6.6 ...q 18.69 16.08 167 16.41 +1.2ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 45 15.62 -.8AppHReit n APLE 1.20 6.5 29 20.19 16.72 1047 18.40 -5.7ApldIndlT AIT 1.20 1.7 19 76.20 54.00 178 72.60 +6.6Aptargrp ATR 1.28 1.4 27 96.39 79.97 349 92.18 +6.8Aptiv APTV .22 .2 18 103.23 71.64 1191 95.12 +12.1AquaAm WTR .82 2.3 26 39.55 32.30 687 35.09 -10.6Aquantia n AQ ... ... ... 18.49 9.60 550 12.22 +7.9Acquavnt n WAAS ... ... ... 17.70 10.87 158 15.46 -.4Aramark ARMK .42 1.1 19 46.09 36.29 2032 38.17 -10.7ArborRT ABR 1.00f 9.9 8 10.27 7.88 780 10.10 +16.9Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 1 26.00 +2.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.39 -.7ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 3 26.14 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 21.05 2816 30.57 -5.4ArchCoal ARCH 1.60 2.0 7 102.61 62.55 311 78.20 -16.1ArchDan ADM 1.34 2.9 19 46.78 38.59 2175 46.26 +15.4Archrock AROC .48 4.0 32 13.01 8.25 1024 11.90 +13.3 tArconic ARNC .24 1.4 ...dd 31.17 16.66 3909 16.87 -38.1Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 86.43 +.7Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.85 375 7.20 -30.4ArcusBio n RCUS ... ... ... 19.67 13.26 175 14.56 -15.3tArdaugh n ARD .56 3.4 ... 23.72 16.44 142 16.60 -21.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 154 8.40 +5.0sAresCmcl ACRE 1.12f 7.9 12 14.10 11.96 144 14.09 +9.2AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 41 16.12 -1.8AresMgmt ARES 1.18e 5.7 14 25.95 17.40 302 20.85 +4.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 8 26.71 +.8Argan AGX 1.25e ... 8 69.95 34.90 158 35.80 -20.4ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 12 25.23 -.2ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 79 60.05 +12.0AristaNetw ANET ... ... 52 311.67 141.78 1347 259.88 +10.3ArkInnova ARKK ... ... ...q 48.57 28.34 677 45.29 +22.1ArkIndInno ARKQ ... ... ...q 37.14 27.57 43 34.38 +4.4ArkGenom ARKG ... ... ...q 31.80 21.72 152 29.72 +21.4ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 509 55.53 +20.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 13 24.85 +2.0Ark IsrTc n IZRL ... ... ... 22.04 19.16 13 20.23 -.6ArlingAst AI 2.20 20.2 6 15.03 9.90 730 10.90 -7.5ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 3 24.34 -.4ArlingAst25 AIC 1.69 7.0 ... 24.97 23.05 23.98 -1.1ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.52 -1.7ArmadaHof AHH .80 5.3 20 16.00 12.67 414 15.14 -2.5ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.41 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.97 -.2ArmourR rs ARR 2.72 11.8 6 27.55 21.40 327 23.02 -10.5ArmsFloor AFI ... ... 69 18.60 12.03 102 14.59 -13.8ArmstrWld AWI ... ... 15 65.00 43.77 301 62.40 +3.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 3 17.50 -2.7ArrowEl ARW ... ... 11 87.26 72.31 595 76.01 -5.5ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.5 21 41.45 29.00 363 31.95 -19.1AskanoG g AKG ... ... ... 1.66 .43 554 1.08 +53.0AsburyA ABG ... ... 10 76.50 49.10 218 72.55 +13.4AshfordHT AHT .48 6.6 ...dd 7.57 5.42 540 7.25 +7.7Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 26.00 +3.3AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 3 24.05 -5.3AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 5 23.89 -4.9AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 1 24.29 -4.4AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 23 24.02 -4.3Ashford AINC ... ... 16 109.82 47.03 15 61.63 -33.7Ashland ASH .90m 1.2 43 80.84 59.80 463 77.49 +8.8AsiaPc APB .61e 2.0 ...q 15.71 12.71 7 14.29 -.9AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 23 5.05 +3.5AspenIns AHL .96 2.3 ...dd 52.40 34.80 473 42.10 +3.7Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 12 25.75 -5.6AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 10 24.57 -4.7AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.87 -4.8AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 24.90 -4.1AsscdBanc ASB .60 2.1 19 29.03 20.95 969 28.10 +10.6AsdBan wt ASB/WS ... ... ... 2.80 sAssocCap n AC .20 .5 ... 40.90 32.20 53 41.00 +20.2Assurant AIZ 2.24 2.2 40 106.99 84.34 975 102.59 +1.7AssuredG AGO .64 1.8 7 45.73 32.97 786 35.89 +6.0AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.77 -.9AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 5 25.57 -2.2AsdGMu03 AGOpF 1.40 5.5 ... 25.81 24.13 3 25.26 +.8AsteriasBio AST ... ... ...dd 3.75 1.20 180 1.65 -26.7AstraZen s AZN 1.37e 3.9 9 37.30 28.43 2818 34.97 +.8AtHomGr n HOME ... ... 49 39.31 20.07 1219 36.37 +19.7Atento SA ATTO .34p ... 13 12.90 6.68 126 7.10 -30.0tAthene n ATH ... ... ... 55.22 43.96 1154 44.30 -14.3AtkoreInt n ATRK ... ... ... 24.48 15.05 993 21.18 -1.3AtlPwr g AT .12 ... ...dd 2.60 1.80 333 2.25 -4.3ATMOS ATO 1.94f 2.1 17 93.56 76.46 391 90.53 +5.4AurynRs n AUG ... ... ... 3.00 1.00 52 1.06 -35.5AutoNatn AN ... ... 13 62.02 38.59 1698 49.82 -2.9Autohome ATHM ... ... 18 119.50 44.12 929 108.03 +67.0Autoliv ALV 2.32 1.6 24 160.23 104.56 468 147.88 +16.4AutoZone AZO ... ... 15 797.89 491.13 318 678.46 -4.6Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 968 49.60 +12.4AvalonHld AWX ... ... ...dd 3.64 1.83 3 2.15 +7.5AvalonBay AVB 5.88 3.4 23 196.13 152.65 1203 172.23 -3.5Avangrid n AGR 1.73 3.3 39 54.55 43.13 281 52.09 +3.0AvayaHl n AVYA ... ... 17 23.76 19.08 1686 20.10 +.5AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 87.43 894 101.92 -11.3Avianca AVH .18e 2.6 ... 9.76 6.40 53 6.86 -14.6AvinoSG g ASM ... ... ... 1.89 1.14 75 1.24 -7.5Avista AVA 1.49f 2.8 29 52.89 41.21 484 52.71 +2.4Avon AVP ... ... 16 3.89 1.48 3563 1.60 -25.6Axalta AXTA ... ... ... 38.20 27.77 2602 30.15 -6.8AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 366 56.08 +11.6AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 9 25.13 -.4AxisCap pfE AXSpE ... ... ... 25.85 23.39 33 24.86 -1.2tAzul n AZUL ... ... ... 35.05 17.19 489 17.54 -26.4AzurePwr n AZRE ... ... ... 18.10 12.53 3 14.92 +5.1B -B&G Foods BGS 1.90f 5.8 9 39.75 22.00 1307 33.00 -6.1B2gold g BTG ... ... 63 3.30 2.31 2014 2.53 -18.4BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 5245 51.71 +4.0BB&T pfD BBTpD ... ... ... 25.80 24.87 26 25.62 +.6BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 37 25.33 +.3BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 19 25.13 +.4BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 15 25.03 -.5BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 14 26.23 -2.9BBVABFrn BFR .25e 1.8 ... 27.45 13.07 468 14.00 -44.4BBX Cap n BBX .03 .3 11 10.17 5.87 694 9.01 +13.0tBCE g BCE 3.02 ... ... 49.06 40.52 803 40.44 -15.8sBG Staffing BGSF 1.20f 5.3 26 22.49 14.26 144 22.44 +40.8BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 2 25.85 -.2BHP BillLt BHP 1.66e 3.5 ... 52.17 33.74 3110 47.64 +3.6BHPBil plc BBL 1.66e 3.9 ... 47.92 29.11 1676 42.70 +6.0BP MidPt n BPMP ... ... ... 23.00 16.83 94 20.60 +.1BP PLC BP 2.38 5.4 24 47.83 33.90 6257 44.24 +5.3BP Pru BPT 3.60e 12.8 5 31.80 18.65 225 28.20 +40.3tBRF SA BRFS ... ... ... 15.50 5.10 4281 5.01 -55.5BRT BRT .80f 6.2 11 13.99 7.36 144 13.00 +10.3BT Grp s BT .99e 6.8 ... 21.16 13.53 871 14.46 -20.6BWX Tech BWXT .64f 1.0 31 72.18 46.16 553 61.87 +2.3B&W Ent n BW ... ... ...dd 12.06 1.61 1629 2.38 -58.1BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 102 18.76 -3.2BadgerMtr s BMI .52 1.2 39 52.10 39.10 67 44.80 -6.3BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 3164 32.44 +2.5BallCorp s BLL .40 1.1 18 43.24 35.12 3507 35.92 -5.1Ballanty BTN ... ... ...dd 7.00 3.95 34 5.35 +15.1BanColum CIB 1.27e 2.7 ... 51.38 36.38 148 46.96 +18.4BancCalif BANC .52 2.7 15 23.40 17.10 340 19.45 -5.8BcCalif pfC BANCpC 2.00 7.6 ... 27.03 25.46 3 26.25 +.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 7 26.03 -1.5BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 26.04 -1.9BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2403 6.94 -18.4BcoBrades s BBDO .02r .4 ... 11.90 5.95 3 6.12 -27.4BcoBrad s BBD .06a .9 ... 11.98 6.56 11026 6.88 -26.2BcoLatin BLX 1.54 6.0 13 30.50 25.27 77 25.51 -5.2BcoMacro BMA ... ... 26 136.10 58.38 700 67.76 -41.5BcoSantSA SAN .21e 3.9 ... 7.57 5.25 6388 5.42 -17.1BcoSBrasil BSBR .29e 3.8 5 12.11 7.33 1654 7.70 -20.4BcSanChile BSAC .85e 2.7 ... 35.09 24.84 355 31.55 +.9BcoChile BCH 2.12e 2.3 ... 106.50 74.23 30 93.44 -3.2BcpSouth BXS .56 1.7 ... 35.55 27.20 699 33.70 +7.2Bcp NJ BKJ .24 1.4 28 18.55 15.15 17.38 -4.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 27 22.14 +1.7BkofAm BAC .48 1.7 16 33.05 22.73 73012 28.48 -3.5BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 31 25.52 -1.8BkAML pfJ BMLpJ 1.02 4.1 ... 24.78 22.64 7 24.60 +5.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 52 25.60 -1.0BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 12 24.16 +1.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1267.00 -3.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 74 26.30 -3.1BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 99 26.60 -1.6BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 61 26.28 -3.3BkAm pfC BACpC ... ... ... 27.83 25.41 96 26.40 -3.8BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 15 23.60 +.4BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 5 22.40 +3.7BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.46 +3.7Bk of But n NTB 1.28 2.7 ... 49.36 31.36 212 47.01 +29.5BkHawaii BOH 2.40f 2.8 19 89.09 74.72 198 84.85 -1.0BkMont g BMO 3.84e ... ... 84.71 70.82 253 76.70 -4.1BkNYMel BK .96 1.7 14 58.99 49.18 4532 55.67 +3.4BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 21 25.11 -.1How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 678 Declined 2176 New Highs 35 New Lows 97 Vol. (in mil.) 3,620 Pvs. Volume 5,410 2,295 3,875 663 2211 67 78 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 J JFMAM 24,080 24,740 25,400 Dow Jones industrialsClose: 24,252.80 Change: -328.09 (-1.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,440 7,640 7,840 Nasdaq compositeClose: 7,532.01 Change: -160.81 (-2.1%) 10 DAYSDOW 24463.73 24084.39 24252.80 -328.09 -1.33% t t s -1.89% DOW Trans. 10750.88 10444.82 10521.23 -251.97 -2.34% t t s -0.86% DOW Util. 709.19 697.45 707.87 +11.27 +1.62% s s s -2.14% NYSE Comp. 12584.95 12424.03 12481.57 -158.00 -1.25% t t s -2.56% NASDAQ 7639.73 7477.73 7532.01 -160.81 -2.09% t s s +9.11% S&P 500 2742.94 2698.67 2717.07 -37.81 -1.37% t t s +1.63% S&P 400 1984.91 1952.86 1960.90 -28.71 -1.44% t s s +3.17% Wilshire 5000 28695.85 28235.89 28406.42 -421.26 -1.46% t s s +2.20% Russell 2000 1684.76 1649.81 1657.51 -28.07 -1.67% t s s +7.95% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, June 26, 2018

PAGE 32

BkNova g BNS 3.28f ... 9 66.78 56.88 752 57.05 -11.6BankUtd BKU .84 2.0 16 44.97 30.37 810 43.05 +5.7BarHarbr s BHB .80f 2.6 21 32.48 25.09 30 30.46 +12.8Br iPthCrd OILB ... ... ... 72.40 44.92 2 67.86 +14.7BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 0 162.72 +2.8BarSelMLP ATMP 1.17e 5.9 ...q 22.97 17.78 125 19.84 -4.4BiP Cmdty DJP ... ... ...q 25.80 21.67 274 23.99 -1.7BarcGsci36 GSP ... ... ...q 17.81 12.12 5 16.47 +6.0BrcEnEu n FLEU ... ... ... 180.26 138.40 1 138.93 -12.7BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.37 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.68 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 4 29.61 +29.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 103 26.14 -2.0BiPIndMet JJM ... ... ...q 30.93 24.03 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.83 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 4 120.16 +3.1BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 1 17.36 -3.4Barclay BCS .15e 1.5 ... 12.55 9.29 1718 10.24 -6.1iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.39 17.32 5 18.69 -18.5Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 236 19.12 +9.3B iPVxST rs VXX ... ... ...q 56.64 25.59 88805 38.11 +36.5BarcWomLd WIL ... ... ...q 70.29 60.92 65.56 -2.3BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 28 15.23 -.2BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 9 14.92 +5.8BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 19 11.12 4.99 554 6.52 -20.9BarnesNob BKS .60 9.7 ...dd 8.41 4.10 1128 6.20 -7.5Barnes B .64f 1.1 55 72.87 52.42 211 59.09 -6.6Barnwell BRN ... ... ...dd 2.95 1.62 0 1.72 -17.3BarrickG ABX .12 .9 27 18.35 11.07 5810 12.87 -11.1BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 29.58 11.54 542 11.57 -50.7Baxter s BAX .76f 1.0 35 75.62 58.81 3632 73.59 +13.8BaytexE g BTE ... ... 5 4.85 2.13 2491 3.20 +6.7BeazerHm BZH ... ... 16 23.24 12.94 411 14.26 -25.8BectDck BDX 3.00f 1.3 95 248.39 191.53 1013 234.75 +9.7BectDk pfA BDXA ... ... ... 63.84 54.18 360 61.02 +5.4Belden BDC .20 .3 11 87.15 53.65 519 59.00 -23.5Belden pfB BDCpB ... ... ... 114.45 74.97 24 83.10 -19.4Belltrx g rs BXE ... ... 1 3.10 .97 50 .99 -42.4Belmond BEL ... ... ...cc 14.20 10.30 477 11.55 -5.7Bemis BMS 1.24 3.0 17 49.84 40.60 572 41.61 -12.9BenchElec BHE .60 2.0 20 35.80 25.75 481 29.35 +.9Berkley WRB 1.52e 2.1 16 79.74 62.00 465 73.68 +2.8Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 7 25.06 -.6Berkly pfC WRBpC ... ... ... 27.24 24.45 7 25.39 -3.0Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.82 -4.3BerkHa A BRK/A ... ... 23 326350.03 250165.03 0 284640.00 -4.4BerkH B BRK/B ... ... 25 217.62 166.78 6062 186.73 -5.8BerkHBcp BHLB .88 2.1 19 44.10 32.85 236 42.40 +15.8tBerryPlas BERY ... ... 17 61.71 45.62 1268 46.09 -21.4BestBuy BBY 1.80f 2.4 27 79.90 51.61 3348 75.11 +9.7Best Inc n BSTI ... ... ... 13.54 8.08 2943 11.56 +28.7BigLots BIG 1.20 2.8 13 64.42 36.20 1297 42.22 -24.8Biglari B BH ... ... 5 269.58 176.19 9 191.89 -23.8Biglari A BH/A ... ... ... 1036.79 949.00 1 952.14 BioAmber BIOA ... ... ...dd 2.78 .16 .16 -60.0BioRadA BIO ... ... 76 304.36 208.95 153 289.62 +21.3BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3BiohvnPh n BHVN ... ... ... 44.28 16.50 639 39.61 +46.8BioPhrmX BPMX ... ... ...dd .50 .10 2859 .24 +114.5BioTime BTX ... ... 3 3.21 2.08 278 2.21 +2.8BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 5 1.41 +8.6BitautoH BITA ... ... 12 54.42 18.47 1446 23.46 -26.2BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 420 61.44 +2.2BlkHCp un BKHU ... ... ... 77.26 56.40 50 66.42 +.5BlKnight n BKI ... ... 50 54.65 42.70 643 53.50 +21.2BlkStMin n BSM 1.25 6.6 22 19.03 15.52 245 18.80 +4.8BlackBerry BB ... ... ...dd 14.55 8.47 11721 10.01 -10.4BlackRock BLK 11.52 2.2 21 594.52 408.62 665 515.14 +.3Blrk22Gl n BGIO ... ... ... 10.20 8.90 44 8.92 -9.0BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 76 21.73 -6.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 1 14.82 +1.8BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 112 13.00 -5.7BlkCorBd BHK .78 6.2 ...q 14.26 12.63 113 12.64 -10.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 232 10.47 -4.3tBlkCrdAllo BTZ .97 8.0 ...q 13.66 12.13 216 12.11 -9.1tBlkDbtStr rs DSU .82 7.3 ...q 11.86 11.25 75 11.23 -4.0BlkEngyRs BGR 1.32 9.0 ...q 15.63 12.32 127 14.60 +3.0BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 94 16.26 -.7BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 416 9.05 -2.0BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 13 13.08 -2.4BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 168 13.97 +1.3tBlkFloatR BGT .70 5.3 ...q 14.33 13.08 109 13.09 -6.0BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 1 14.23 -1.3BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 273 11.06 -11.6BlkHlthSci BME 2.40 6.2 ...q 39.83 32.81 32 38.48 +5.4BlkIT BKT .37 6.4 ...q 6.40 5.70 66 5.78 -6.3BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 278 5.73 -12.1BlkIQM BKN .74a 5.3 ...q 15.75 13.49 24 13.91 -6.8BlkLtdD BLW .95 6.4 ...q 16.30 14.81 143 14.86 -6.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 13 11.30 -5.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 139 17.07 -6.0BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 23 13.18 -5.3BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 11 12.59 -7.5BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 63 13.24 -6.8BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 78 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 44 12.47 -6.9BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 26 13.19 -8.8BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 30 12.42 -7.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 20 12.14 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 128 13.34 -9.0BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 60 13.68 -7.9BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 35 13.06 -6.3BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 41 13.11 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 51 11.94 -7.6BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 44 13.49 -6.0BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 33 13.89 -8.4BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 97 12.54 -9.2BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 91 13.17 -12.0Blk2018 BPK .06 .4 ...q 15.07 14.71 9 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 27 15.09 +.6BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 16 14.18 -6.4BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 27 13.83 -6.6BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 26 13.18 -6.0BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 74 12.97 -8.6BlkMuIT BFK .78 6.1 ...q 14.72 12.67 27 12.85 -8.8BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 105 21.66 -3.0BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 29 10.50 -9.9BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 47 15.48 -6.3BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 26 13.80 -6.6BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 25 13.99 -9.4BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 46 13.38 -9.5BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 49 13.26 -8.7BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 37 13.76 -12.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 9 12.01 -8.3BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.84 +1.0BlkNYMB BQH .74 5.7 ...q 15.65 12.96 8 13.00 -11.7BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 60 12.33 -6.3BlkNYIT BNY .83 6.4 ...q 15.50 12.60 23 12.84 -10.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.6 ...q 10.50 7.86 235 9.15 -6.3BlkSciTch BST 1.20 3.6 ...q 35.75 22.06 194 33.35 +25.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.61 -7.8BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 23 20.03 -7.4BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 33 17.96 -.2BlkstGSOSt BGB 1.26 8.0 ...q 16.22 15.51 103 15.81 +.6Blackstone BX 2.70e 8.4 15 37.52 29.58 4969 31.99 -.1BlkstnMtg BXMT 2.48 7.7 14 33.08 29.51 1816 32.15 -.1BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 32 16.64 +4.5tBlockHR HRB 1.00f 4.3 8 31.80 22.99 3399 22.99 -12.3BlonderT BDR ... ... ...dd 2.20 .38 53 1.06 +74.9BlueAprn n APRN ... ... ...dd 10.10 1.72 3206 3.26 -19.1BlueCapRe BCRH 1.20 10.7 ...dd 20.20 9.50 51 11.20 -7.1sBluegVac n BXG .60 2.4 ... 24.55 13.00 189 25.03 +37.1BlueLinx rs BXC ... ... 12 46.42 7.57 326 38.27 +292.1BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 123 8.92 -11.8BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 3 25.31 -4.0BluerkR pfD BRGpD 1.78 8.0 ... 26.25 20.84 3 22.38 -11.2BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 2 24.50 -3.7BdwlkPpl BWP .40 3.7 10 18.29 9.10 3313 10.73 -16.9Boeing BA 6.84 2.1 35 374.48 196.45 5004 331.20 +12.3BoiseCasc BCC .28 .6 16 49.30 27.60 605 43.65 +9.4BonanzaCE BCEI ... ... ...dd 37.50 23.33 466 32.44 +17.6BootBarn BOOT ... ... 12 26.25 6.10 428 21.78 +31.1BoozAllnH BAH .76 1.7 21 45.86 31.56 1376 44.07 +15.6BorgWarn BWA .68 1.5 13 58.22 40.00 2063 45.18 -11.6sBostBeer SAM ... ... 37 302.75 128.75 118 302.10 +58.1BostProp BXP 3.20 2.6 30 131.84 111.57 732 125.17 -3.7BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 9 24.75 -2.0BostonSci BSX ... ... 22 37.30 24.54 4096 32.12 +29.6BldrG&IFd BIF .11a 1.1 ...q 11.84 9.55 252 10.37 -6.5BovieMed BVX ... ... ...dd 4.29 2.17 22 3.99 +53.5BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.30 +2.0Box Inc n BOX ... ... ...dd 29.79 17.25 6997 25.45 +20.5BoydGm BYD .20 ... 23 40.44 24.17 1119 34.79 -.7BradyCp BRC .83 2.1 25 40.90 31.70 322 39.35 +3.8BraemHot BHR .64 5.8 9 11.34 8.44 239 11.05 +13.6AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 1706 16.71 -8.1BrasilAgro LND ... ... ... 4.55 3.21 17 3.64 +3.9Braskem BAK .78e 2.9 ... 33.73 19.37 632 27.01 +2.9BridgptEd BPI ... ... 28 15.40 5.31 275 6.76 -18.6BrigStrat BGG .56 3.1 11 27.34 17.11 337 17.79 -29.9BrightHrz BFAM ... ... 50 108.40 75.65 359 103.23 +9.8BrghtSch n BEDU ... ... ...dd 28.18 11.59 148 16.12 -13.7tBrghtSph BSIG ... ... ... 16.31 15.01 715 14.81 -8.5Brinker EAT 1.52 3.0 16 54.14 29.50 786 51.11 +31.6Brinks BCO .60 .7 ...cc 88.10 65.70 609 81.95 +4.1BrMySq BMY 1.60 2.9 54 70.05 49.96 7430 54.67 -10.8BristowGp BRS .28 2.0 ...dd 18.91 6.36 615 13.99 +3.9 BritATob s BTI 2.24e 4.4 ... 71.74 48.00 2382 50.36 -24.8BrixmorP BRX 1.10 6.1 15 20.59 13.74 3437 18.06 -3.2BroadrdgF BR 1.46 1.3 35 119.99 71.58 837 114.46 +26.4Brookdale BKD ... ... ...dd 15.17 6.28 1817 9.31 -4.0BrkfdAs g s BAM .60 1.5 14 44.33 37.22 841 39.90 -8.4BrookBus n BBU .25 .6 ... 41.42 26.45 88 38.99 +12.9BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 23.05 21 23.06 -19.9BrkGblInf INF 1.40 11.7 ...q 13.87 11.02 46 12.01 -7.1BrkfInfra s BIP 1.88 5.0 27 46.88 37.27 258 37.92 -15.4BrkRlAs n RA .20p ... ... 24.39 21.06 153 22.85 -2.2BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 183 30.00 -14.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.64 21.15 799 28.01 BrownFA s BF/A .79 1.7 28 57.70 35.69 90 47.80 -4.4BrownFB s BF/B ... ... 27 59.58 37.71 1834 48.30 Brunswick BC .76 1.2 17 69.27 48.04 1914 63.37 +14.8Buckeye BPL 5.05 14.2 11 65.90 35.24 815 35.67 -28.0Buckle BKE 1.00e 3.6 15 28.80 13.50 323 27.70 +16.6Buenavent BVN ... ... ...dd 16.80 10.87 831 14.83 +5.3BldBear BBW ... ... 27 11.00 7.25 107 7.90 -14.1BungeLt BG 2.00f 2.8 31 83.20 63.87 1859 71.25 +6.2BurlStrs BURL ... ... 32 158.23 79.07 848 149.23 +21.3BylineBc n BY ... ... ... 24.80 19.02 66 23.13 +.7C -C&J Eng n CJ ... ... ... 36.57 22.50 538 23.43 -30.0CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 14.48 -4.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 168 20.05 +8.0CAI Intl CAI ... ... 6 40.11 19.35 398 21.57 -23.8CBIZ Inc CBZ ... ... 26 23.15 14.05 256 22.85 +47.9CBL Asc CBL .80 13.1 3 9.67 3.80 3806 6.11 +8.0CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 35 19.42 -11.2CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 11 17.41 -21.0CBRE GRE IGR .60 8.1 ...q 8.05 7.17 217 7.44 -6.1CBRE Grp CBRE .05p ... 18 49.19 34.38 2201 47.12 +8.8CBS A CBS/A .72f 1.3 16 68.86 47.98 4 56.54 -5.4CBS B CBS .72 1.3 13 68.75 47.54 3254 56.24 -4.7CCA Inds CAW ... ... 14 3.81 2.75 0 2.88 -8.6CF Inds s CF 1.20 2.7 ...dd 46.20 26.84 2568 43.99 +3.4CGG rs CGG ... ... 1 7.50 1.88 53 2.53 -43.4CGI g GIB ... ... ... 63.34 49.02 244 61.69 +13.5CIT Grp CIT .64 1.3 20 56.14 43.25 1132 50.40 +2.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 2 10.75 +5.6CMS Eng CMS 1.43 3.1 28 50.83 40.48 2859 46.51 -1.7tCNA Fn CNA 1.20a 2.6 13 55.62 45.74 190 45.75 -13.8tCNH Indl CNHI .14e 1.3 ...cc 15.65 10.53 1625 10.55 -21.3tCNO Fincl CNO .40f 2.1 13 26.47 19.25 753 19.20 -22.2CNOOC CEO 4.92e 3.1 ... 185.72 108.40 130 160.54 +11.8CNX Midst CNXM 1.30f 6.3 12 21.05 15.25 112 20.45 +21.9CNX Resc CNX .04 .2 ...dd 18.08 11.59 2120 17.15 +17.2ConslCoal n CCR 2.05 13.5 ... 16.65 13.15 21 15.17 -3.1CONSOL n CEIX ... ... 18 48.12 19.51 417 40.37 +2.2CPFL Eng CPL .12e 1.0 ... 17.69 10.63 13 11.46 -.3CPI Aero CVU ... ... 17 11.75 7.80 16 10.75 +20.1CRH Med CRHM ... ... ...cc 5.90 1.46 4 3.35 +26.4CRH CRH .72e 2.0 ... 39.32 32.47 476 35.52 -1.6CsopChiA50 AFTY 1.17e 7.4 ...q 20.51 15.20 5 15.80 -10.2Csop ChInt CNHX ... ... ...q 31.99 26.82 27.32 -6.2Csop Csi300 HAHA ... ... ...q 36.52 29.59 31.72 -5.8CSS Inds CSS .80 4.6 ...dd 30.29 15.13 102 17.57 -36.9CTS CTS .16 .4 30 36.30 20.95 249 35.85 +39.2sCURO Gp n CURO ... ... 53 24.87 13.50 793 25.92 +84.1CVR Engy CVI 3.00f 8.3 ...cc 47.67 16.75 941 35.95 -3.5CVR Ptrs UAN .71e 23.6 ...dd 4.20 2.58 614 3.01 -8.2CVR Rfng CVRR 2.95e ... 19 26.00 6.70 715 21.85 +32.0CVS Health CVS 2.00 2.8 13 84.00 60.14 6714 71.43 -1.5CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.7 7 8.86 6.25 830 7.52 -6.4CYSInv pfA CYSpA 1.94 7.6 ... 25.65 24.01 3 25.38 +1.4CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 8 24.98 +.8CabGS t34 GYB .83 3.7 ... 23.75 22.03 22.60 -1.7CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 2 13.35 -9.5CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 23.22 +2.9CableOne n CABO 7.00 1.0 36 788.00 597.40 32 723.75 +2.9Cabot CBT 1.32f 2.2 17 68.63 50.56 313 61.36 -.4CabotO&G COG .24 1.0 44 29.57 21.71 8377 23.22 -18.8CACI CACI ... ... 14 174.80 118.10 104 168.10 +27.0Cactus n WHD ... ... ... 37.50 19.18 598 32.85 +62.2CadencB n CADE .13 .4 64 31.44 20.00 1116 29.50 +8.8CaledoMn n CMCL .28 3.3 ... 9.94 5.17 6 8.36 +13.1Caleres CAL .28 .8 16 37.06 22.39 612 35.27 +5.3CalifRes rs CRC ... ... ...dd 45.28 6.47 1572 40.45 +108.1CalifWtr CWT .75 1.9 29 46.15 35.25 241 39.90 -12.0Calix CALX ... ... ...dd 8.00 4.65 165 7.70 +29.4CallGolf ELY .04 .2 41 20.82 12.24 2110 19.23 +38.0CallonPet CPE ... ... 23 14.65 9.34 5276 10.51 -13.5Callon pfA CPEpA 5.00 9.8 ... 53.07 47.11 2 51.28 Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 321 48.25 +.5CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 3 38.51 +.3CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 1 25.90 -1.8CambGblV GVAL .54e 2.3 ...q 28.50 23.24 37 23.97 -6.4CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 15 26.64 -2.8CambGlAss GAA .55e 2.0 ... 28.60 25.73 7 26.98 -1.9CambrEmS EYLD ... ... ... 38.25 29.46 2 33.80 -2.6CambSovHi SOVB 1.72e 4.5 ... 28.65 tCambEq n CCOR ... ... ... 26.18 24.39 23 24.50 -5.1CambTail n TAIL ... ... ... 24.69 20.75 7 21.39 -5.3CamValMom VAMO ... ... ...q 28.07 22.55 8 26.12 +4.7CamdenPT CPT 3.08 3.3 25 96.39 78.19 681 92.42 +.4Cameco g CCJ .40 ... ... 12.19 7.68 1617 11.16 +20.9CampSp CPB 1.40 3.3 13 54.37 32.63 28601 42.23 -12.2CampWrl n CWH .54 2.1 ... 47.62 18.16 1562 25.84 -42.2Can-Fite CANF ... ... 13 2.75 1.18 68 1.26 -14.9CdaGoose n GOOS ... ... ... 68.75 16.96 3947 58.84 +86.4CIBC g CM 5.32 ... 9 100.01 78.85 316 87.16 -10.5CdnNR gs CNI 1.33 ... ... 85.73 70.59 946 79.13 -4.1CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 4633 32.84 -8.1CP Rwy g CP 2.60f ... ... 196.34 150.91 730 180.87 -1.0CannaeHl n CNNE ... ... ...dd 21.34 16.16 363 19.09 +12.1Canon CAJ ... ... ... 40.67 32.20 423 33.26 -11.1CantelMed CMD .14e .1 41 130.92 72.82 426 96.82 -5.9CapOne COF 1.60 1.7 21 106.50 76.98 1750 94.48 -5.1CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 32 25.94 -.9CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 55 26.79 -.1CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 49 26.39 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.59 24.91 40 25.40 +.4CpOne pf H COFpH ... ... ... 27.19 25.12 20 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 45 24.50 -2.1CapSenL CSU ... ... ...dd 16.72 9.15 233 11.10 -17.7CapInv n CIC ... ... ... 10.10 9.60 8 9.86 +1.9CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.09 8.17 477 9.16 +5.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 15 25.43 +.3CarboCer CRR ... ... ...dd 12.69 6.05 454 8.84 -13.2CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 1693 53.34 -12.9Care.com CRCM ... ... ...cc 22.95 12.80 229 21.19 +17.5Carlisle CSL 1.48 1.4 19 119.21 92.09 475 108.60 -4.4CarMax KMX ... ... 20 81.67 57.05 3385 76.72 +19.6tCarnival CCL 2.00 3.4 15 72.70 60.30 16761 58.54 -11.8tCarnUK CUK 1.80f 3.1 ... 72.29 61.14 1224 58.06 -12.4CarpTech CRS .72 1.4 40 61.49 35.89 465 52.13 +2.2CarrSrv CSV .30 1.2 17 28.96 23.15 76 24.66 -4.1Cars.cm CARS ... ... ... 32.28 20.94 1185 28.25 -2.0Carters CRI 1.80 1.6 18 129.00 83.84 737 110.85 -5.7Carvana A n CVNA ... ... ... 45.21 12.17 766 39.68 +107.5CastleBr ROX ... ... ...dd 1.93 .98 407 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 954 3.90 +4.0Catalent CTLT ... ... 70 47.87 33.42 1723 40.48 -1.5CatchMTim CTT .54 4.3 ...dd 13.73 10.81 410 12.64 -3.7Caterpillar CAT 3.44f 2.5 17 173.19 103.44 6078 136.58 -13.3sCatoCp CATO 1.32 5.2 25 25.80 10.76 410 25.60 +60.8CedarF FUN 3.56 5.6 17 72.21 59.66 171 63.03 -3.0CedarRlty CDR .20 4.1 12 6.29 3.54 329 4.83 -20.6CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 2 23.07 -8.7CedrRT pfC CDRpC 1.63 7.7 ... 25.39 18.82 1 21.13 -15.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 127 3.25 +72.0Celanese CE 1.84 1.7 13 118.40 91.15 969 111.11 +3.8Celestic g CLS ... ... 9 14.06 9.79 295 11.70 +11.6Cellcom CEL ... ... 6 10.62 5.44 8 5.80 -43.1Cementos CPAC .50e 4.2 ... 14.11 10.80 0 11.87 -4.3Cemex CX .29t ... ... 10.37 5.72 6853 6.33 -15.6Cemig pf CIG .08e 4.4 ... 2.93 1.66 2685 1.80 -12.6Cemig CIG/C .08e 5.0 ... 3.16 1.58 1 1.59 -14.1CenovusE CVE .20 ... 7 11.52 6.86 2388 9.75 +6.8Centene s CNC ... ... 19 126.30 78.56 1235 123.83 +22.7CC MLPInf CEN 1.25 14.2 ...q 11.62 8.12 370 8.80 -11.6CenterPnt CNP 1.11 4.1 19 30.45 24.81 4150 27.19 -4.1CentElBr B EBR/B ... ... ... 9.06 3.76 17 3.96 -41.7CentElecBr EBR ... ... ... 7.86 3.35 202 3.44 -39.6CnEurRusT CEE .56e 2.4 ...q 28.32 21.47 23 22.92 -6.0CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 104 29.50 -1.1CentSecur CET 1.78e .7 ...q 29.00 24.12 36 27.58 +.7CentrusEn LEU ... ... ...dd 5.14 3.30 2 3.43 -14.4CentCmtys CCS ... ... 15 36.00 21.90 349 30.90 -.6CntryLink CTL 2.16 11.5 8 25.13 13.16 8945 18.78 +12.6CerdHCM n CDAY ... ... ...dd 42.46 29.68 457 34.82 +14.1Cervecer CCU .35e 1.4 ... 30.35 24.37 104 25.00 -15.5ChannAdv ECOM ... ... ...dd 15.63 8.30 72 14.30 +58.9CharahSol n CHRA ... ... ... 12.00 10.45 105 11.15 -7.1ChRvLab CRL ... ... 22 119.05 94.15 273 113.11 +3.3ChaseCorp CCF .80f .7 35 129.55 83.35 20 115.70 -4.0ChathLTr CLDT 1.32 6.4 28 23.91 17.90 244 20.64 -9.3CheetahM CMCM ... ... ... 18.18 7.54 796 10.32 -14.6Chegg CHGG ... ... ...dd 29.76 11.93 1533 27.00 +65.4Chemed CHE 1.12 .4 48 335.99 186.09 276 319.74 +31.6Chemours n CC .68 1.5 12 58.08 34.84 1416 46.87 -6.4CheniereEn LNG .56p ... ...dd 69.50 40.36 2588 65.66 +22.0ChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 336 36.41 +22.8ChenEnHld CQH 2.04f 6.4 31 33.59 24.03 204 31.75 +14.7CherHMtg CHMI 1.96 10.6 4 19.43 16.01 154 18.45 +2.6ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 6 25.66 -.5ChesEng CHK ... ... 8 5.20 2.53 30019 4.89 +23.5sChesEn pfD CHKpD 4.50 8.2 ... 55.98 45.99 6 54.72 +10.1ChesGranW CHKR .32e 19.7 1 2.50 1.20 40 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 248 32.19 +18.8ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 34 79.45 +1.1Chevron CVX 4.48 3.7 54 133.88 102.55 5798 122.61 -2.1ChiRivet CVR .84 2.7 ... 37.46 26.50 4 31.35 -1.4Chicos CHS .34 4.0 11 10.90 6.96 1820 8.48 -3.9Chimera rs CIM 2.00 10.6 8 19.93 15.77 946 18.94 +2.5Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 8 25.82 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 7 25.80 ChiCBlood CO ... ... 35 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 15 7.06 -23.8ChinaEAir CEA ... ... ... 45.33 24.44 30 35.73 -1.1ChinaFd CHN .55e 2.6 ...q 24.76 18.45 52 20.81 -3.9tChinaGreen CGA .10e 8.8 2 2.11 1.15 249 1.14 -8.1tChinaLife s LFC .14e 1.1 ... 17.85 13.24 521 13.04 -16.5tChinaMble CHL 3.50e 8.0 ... 56.93 43.69 767 43.74 -13.5ChiNBorun BORN ... ... 2 1.57 1.10 23 1.27 +1.1ChOnlEd n COE ... ... ... 19.82 9.25 20 10.94 -12.5ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 175 88.52 +20.6ChinaPhH CPHI ... ... ...dd 1.45 .15 77 .21 +21.6tChinRap n XRF ... ... ... 12.86 2.55 268 2.40 -58.0 ChinaSoAir ZNH .64e 1.4 ... 70.52 34.27 104 45.21 -12.8ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 40 44.84 -5.5ChinaUni CHU ... ... ... 16.55 11.87 353 12.36 -8.6ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.2 7 27.98 16.16 269 22.62 -5.8ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 794 454.17 +57.1ChoiceHtls CHH .86 1.1 37 85.35 59.60 313 75.60 -2.6ChrisBnk CBK ... ... ...dd 1.55 .75 120 .92 -27.4tChubbLtd CB 2.86e 2.3 16 157.50 124.67 2333 125.11 -14.4ChungTel CHT 1.29e 3.6 ... 39.33 33.10 97 35.76 +.9ChurchDwt s CHD .87f 1.7 ... 54.00 43.21 2348 51.57 +2.8CienaCorp CIEN ... ... 6 27.73 19.40 4892 25.70 +22.8Cigna CI .04 ... 17 227.13 163.02 1814 173.85 -14.4Cimarex XEC .64 .7 20 130.16 82.45 2425 95.18 -22.0CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.66 -2.6CinciBell rs CBB ... ... 63 22.20 11.65 330 14.60 -30.0Cinemark CNK 1.28f 3.6 16 44.00 32.03 1327 35.72 +2.6CinerRes CINR 2.27 8.5 14 29.36 22.61 12 26.68 +6.3tCircor CIR .15 .4 22 61.23 38.49 599 36.70 -24.6Cision CISN ... ... 38 17.07 9.90 762 14.56 +22.7CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 22.70 3 23.25 -12.2CitCHF Dl n UCHF ... ... ... 32.08 22.60 0 23.63 -11.0Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.93 1 23.03 -16.5Citi EUR n DEUR ... ... ... 27.48 18.78 17 25.94 +13.1Citi AUD n DAUD ... ... ... 26.76 18.62 1 26.23 +31.1CitAUD Dl n UAUD ... ... ... 32.65 22.10 22.28 -16.6Citi JPY n DJPY ... ... ... 23.00 18.17 0 22.32 -2.1CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 26.91 -7.9Citi CHF n DCHF ... ... ... 26.77 19.08 0 25.35 +7.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 57 26.70 -2.8CgpVelLCrd UWT ... ... ... 42.11 10.43 2592 33.56 +36.9CgpVelICrd DWT ... ... ... 43.02 6.84 9170 8.00 -43.1Citigroup C 1.28 1.9 12 80.70 63.21 21408 65.75 -11.6Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 46 25.52 +.2Citigp pfJ CpJ 1.78 6.4 ... 30.00 27.59 73 27.69 -4.0Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 93 27.34 -4.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 37 26.30 -2.3Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 30 25.94 -2.3CitizFincl CFG .52 1.3 12 48.23 31.51 7644 40.85 -2.7CitizInc CIA ... ... ...cc 8.87 6.67 52 7.72 +5.0CityOffce g CIO .94 ... 10 13.93 10.03 242 12.82 -1.5CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 3 24.15 -4.1Civeo CVEO ... ... ...dd 4.50 1.57 1243 4.21 +54.2CivitasSolu CIVI ... ... 32 19.90 11.15 71 16.70 -2.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 8 16.08 -3.5CleanHarb CLH ... ... ...cc 58.28 44.75 398 54.93 +1.3ClearChan CCO ... ... ...dd 5.75 3.60 49 4.65 +1.1ClrBrEnTR CTR 1.35e 12.3 ...q 13.18 9.50 100 10.94 -5.9ClrLgCap n LRGE ... ... ... 32.49 26.78 1 31.31 +6.5ClrbrgMLP CBA .80m 10.7 ...q 9.58 6.53 150 7.46 -9.9ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 192 13.91 -8.9ClrbEOpFd EMO 1.47e 13.5 ...q 13.36 9.56 64 10.86 -8.0ClearwPpr CLW ... ... 13 50.60 22.51 233 23.55 -48.1ClevCliffs CLF ... ... 7 9.15 5.60 15888 8.40 +16.5ClipRlty n CLPR .38 ... ...dd 12.88 7.62 31 8.67 -13.2Clorox CLX 3.84 2.9 22 150.40 113.57 1434 132.41 -11.0CloudPeak CLD ... ... ...dd 5.70 2.76 363 3.69 -17.1Cloudera n CLDR ... ... ... 22.43 12.57 2540 13.71 -17.0CloughGA GLV 1.44 11.4 ...q 14.39 12.25 38 12.66 -5.1CloughGEq GLQ 1.38 9.5 ...q 14.72 12.33 32 14.51 +8.5ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 164 11.05 +1.5CCFemsa KOF 1.75e 3.1 ... 91.85 54.53 80 57.26 -17.8CocaCola KO 1.56 3.6 74 48.62 41.45 12092 43.58 -5.0CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1033 40.15 +.8Coeur CDE ... ... 96 9.87 6.71 3427 7.67 +2.3Cohen n COHN .80 7.3 ...dd 12.00 7.50 28 10.91 +36.0CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 87 12.62 -5.2CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 60 9.51 -3.7Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 141 41.54 -12.2CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 144 22.41 -6.6C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 54 25.41 -2.5C&SIncEgy MIE 1.32 13.4 ...q 11.40 8.86 101 9.86 -3.8CohStQIR RQI .96 8.1 ...q 13.19 10.55 209 11.84 -6.4CohStRE RNP 1.48 7.7 ...q 21.98 17.91 86 19.17 -9.9CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 34 26.96 -4.5CohenStTR RFI .96 7.8 ...q 12.94 11.50 44 12.30 -3.7Colfax CFX ... ... 23 43.29 28.80 1224 30.08 -24.1ColgPalm CL 1.68 2.6 23 77.91 61.28 4430 65.11 -13.7ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.77 -3.7ColNrthS n CLNS ... ... ... 14.74 5.28 6.41 -43.8ColNrth pfB CLNSpB 2.06 8.1 ... 25.76 22.26 25.30 -.5ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 25.87 -2.6ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 23.98 -4.7ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 22.85 -7.0ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 22.88 -9.1ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 22.85 -8.6Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.37 -2.6Col SusInt n ESGN ... ... ... 32.31 27.17 0 28.41 -7.0Col SusUS n ESGS ... ... ... 32.51 28.62 29.95 +1.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 17.08 2 17.25 -6.4ColEmxChi XCEM ... ... ...q 30.22 24.70 1 24.76 -10.5ColQualDv HILO .32e 2.2 ...q 17.10 13.75 2 14.33 -9.8tCol EMCns ECON .10e .4 ...q 29.87 24.58 248 24.47 -13.0Col IndiaC INCO .03e .1 ...q 51.06 41.00 11 45.89 -7.5tCol IndiaInf INXX .10e .8 ...q 16.79 12.62 4 12.61 -20.5tCol IndSC SCIN .17e 1.0 ...q 25.98 17.47 3 17.64 -24.7ColumbPT CXP .80 3.5 13 23.31 19.55 762 22.57 -1.7ColSelTec STK .92a 4.3 ...q 24.58 20.09 108 21.51 -3.3Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 2 56.06 -10.8Comerica CMA 1.36f 1.4 18 102.66 64.04 1753 93.99 +8.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 486 45.95 +5.3ComndSec MOC ... ... ...dd 3.55 1.50 26 1.61 -47.6CmclMtls CMC .48 2.2 45 26.72 17.05 2133 22.08 +3.6CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 205 61.23 +13.9CmtyHlt CYH ... ... ...dd 10.18 3.69 2192 4.01 -5.9CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 92 29.39 +4.6CBD-Pao CBD .08e .4 ... 25.90 18.36 940 20.81 -11.7CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 201 17.50 +3.2ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 32 22.51 -8.7CompssMn CMP 2.88 4.4 23 76.65 56.50 229 65.60 -9.2Compx CIX .20 1.6 12 16.63 12.30 4 12.80 -3.8ComstkM rs LODE ... ... ... 1.34 .21 376 .25 -36.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 808 10.13 +19.7ConAgra CAG .85 2.2 17 39.43 32.16 3014 38.94 +3.4ConchoRes CXO ... ... 19 163.11 106.73 1505 125.35 -16.6ConcdMed CCM ... ... ...dd 4.29 2.46 4.15 +24.6CondHos rs CDOR .78e 7.3 17 11.19 8.13 6 10.70 +7.5Conduent n CNDT ... ... ... 21.06 14.95 2846 18.24 +12.9ConocoPhil COP 1.14f 1.7 53 71.71 42.27 5274 66.14 +20.5ConEd ED 2.86 3.7 16 89.70 71.12 1801 77.42 -8.9CnsTom CTO .24 .4 8 67.97 51.02 9 60.46 -4.8ConstellA STZ 2.96f 1.3 20 236.62 180.46 1367 228.04 -.2ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 0 228.64 +.5Constellm CSTM ... ... ... 14.10 6.60 1559 10.60 -4.9CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.10 -.8ContainStr TCS ... ... 17 8.93 3.53 164 8.54 +80.2Contango MCF ... ... ...dd 6.89 2.22 304 5.57 +18.3ContlBldg CBPX ... ... 21 32.75 21.00 247 30.85 +9.6ContMatls CUO ... ... ...dd 24.60 16.00 16.25 -14.5ContlRescs CLR ... ... ...cc 69.91 29.08 1943 64.02 +20.9Cnvrgys CVG .44f 1.8 17 26.66 21.13 637 24.65 +4.9CooperCo COO .06 ... 89 260.26 216.47 523 234.00 +7.4CooperTire CTB .42 1.5 20 40.78 22.58 760 27.25 -22.9CooperStd CPS ... ... 15 142.08 95.33 153 136.09 +11.1tCopaHold CPA 3.48f 3.7 11 141.34 97.73 278 95.30 -28.9Copel ELP .26e 4.5 ... 9.69 5.47 278 5.73 -24.9CoreLabs CLB 2.20 1.8 67 130.34 86.55 399 120.67 +10.2CoreMold CMT .05 ... ... 24.50 13.53 49 14.65 -32.5CorePtLd n CPLG ... ... ... 28.30 25.25 613 26.23 -6.0Corecivic CXW 1.72 7.2 14 29.23 18.61 1734 23.82 +5.9CoreLogic CLGX ... ... 23 55.79 42.00 779 52.86 +14.4CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.17 -2.2CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 83 37.08 -2.9CoreSite COR 4.12f 3.8 40 120.85 89.76 284 108.12 -5.1Corindus n CVRS ... ... ...dd 2.25 .66 1313 .73 -27.6CorMedix CRMD ... ... ...dd .78 .17 1710 .22 -56.2CrnstTotR CRF 3.35 23.8 ...q 16.72 13.62 233 14.08 -7.9CrnrstnStr CLM 3.40 24.1 ...q 16.59 13.10 414 14.12 -8.7Corning GLW .72 2.6 ...dd 35.10 26.11 6465 27.73 -13.3CpBT JCP JBN 1.75 14.3 ... 16.50 9.92 2 12.20 -2.9CorpCapT n CCT 1.61 9.9 ... 19.00 14.43 402 16.22 +1.5CorpOffP OFC 1.10 3.9 15 35.93 24.55 564 28.50 -2.4Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.77 -2.9CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 2 13.32 -6.7CortsJCP JBR 1.75 14.1 ... 16.49 9.82 12.40 -.7CortsPE KTH 2.00 6.2 ... 34.50 30.26 3 32.30 -.1Cosan Ltd CZZ .26e 3.3 ... 11.89 6.09 1199 7.89 -18.7Costamre CMRE .40 5.1 ... 8.12 5.45 459 7.84 +35.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.19 -3.3Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 9 25.18 -1.0Costam pfD CMREpD 2.19 8.4 ... 26.89 24.38 6 25.93 +.4Cotiviti n COTV ... ... ... 45.97 30.84 788 44.15 +37.1Cott Cp COT .24 1.4 ...cc 17.78 13.70 784 16.72 +.4Coty COTY .50 3.4 ... 21.68 12.92 4884 14.50 -27.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 4152 9.65 +4.3CovantaH CVA 1.00 5.8 ...dd 17.30 13.00 509 17.10 +1.2CovrAll n COVR ... ... ... Crane CR 1.40 1.7 27 102.65 71.23 158 80.45 -9.8CrwfdA CRD/A .28 3.4 59 9.95 6.78 32 8.30 -2.4CrwfdB CRD/B .20 2.3 61 12.40 7.54 14 8.52 -11.4Credicp BAP 8.57e 3.9 ... 239.54 175.91 144 219.24 +5.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 126.18 -8.1CS FILgCG FLGE ... ... ...q 268.92 174.54 4 252.19 +10.6CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 74 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 1 28.54 -43.1CS LgBrnt n UBRT ... ... ... 316.38 115.89 255.41 +43.2CS MthlMtg REML ... ... ... 33.50 22.00 9 27.42 -10.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 26.23 0 40.75 +15.8CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.35 +1.3CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.1 ... 19.98 13.88 3140 15.00 -16.0CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 265 2.64 -7.0CrescPtE g CPG .12 1.7 39 9.25 6.40 1511 7.09 -7.0CrestEq rs CEQP 2.40 7.6 ...dd 35.65 21.21 197 31.55 +22.3InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 39 29.80 15.50 34 16.95 -28.6CrosTim CRT 1.02e 7.1 14 15.72 12.99 14 14.36 -2.2CrwnCstle CCI 4.20 4.0 ...cc 114.97 93.14 2174 104.28 -6.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1048.11 -7.5CrownHold CCK ... ... 18 62.27 42.63 2001 45.34 -19.4Cryolife CRY .12 .4 67 29.55 16.80 101 28.10 +46.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 32.01 22.83 2230 31.77 +9.9Cubic CUB .27 .4 ...dd 72.43 39.58 186 63.75 +8.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 33

CullenFr CFR 2.68f 2.4 20 121.66 81.09 255 112.21 +18.6CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 5 25.10 -.1tCulp Inc CULP .36 1.4 15 34.05 24.95 24 24.90 -25.7tCummins CMI 4.32 3.2 37 194.18 135.02 1528 134.15 -24.1CurEuro FXE ... ... ...q 120.65 108.12 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 123.83 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 74.45 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.87 73.59 +.4CurtisWrt CW .60 .5 24 143.38 89.63 468 116.51 -4.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.42 -7.7CushTRet rs SRV 1.08 9.2 ...q 13.05 10.00 19 11.74 -1.7CushngRen SZC 1.64 9.3 ...q 21.30 15.35 55 17.65 -13.1CushRoy rs SRF .48 5.3 ...q 10.10 7.81 25 9.04 -3.4CustomBcp CUBI ... ... 11 33.85 24.75 218 30.50 +17.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 25.11 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.38 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.05 -2.3CustBc pfE CUBIpE ... ... ... 27.15 25.35 4 26.01 -2.0CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.71 -1.9CynergT n CTEK ... ... ... 5.45 2.70 4 3.96 -2.2CypressEn CELP .84 11.3 13 8.50 5.50 38 7.41 +23.5D -DCP Mid DCP 3.12 8.0 55 42.79 29.95 356 38.87 +7.0DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 677 65.40 +11.3DDR Corp rs DDR ... ... 11 43.47 15.14 4418 17.78 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 3 23.96 -4.6DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 3 23.20 -9.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 9 24.57 -6.6DGSE DGSE ... ... ...dd 1.72 .70 52 .72 -22.9DHI Grp DHX ... ... 7 3.25 1.25 949 2.40 +26.3DHT Hldgs DHT .20e 4.3 35 4.99 3.27 1934 4.60 +28.1DNP Selct DNP .78 7.0 ...q 11.57 9.71 281 11.09 +2.7DR Horton DHI .50 1.2 15 53.32 33.58 3906 40.06 -21.6Drdgold DRD .03e 1.1 ... 4.11 2.23 45 2.81 -13.8DSW Inc DSW 1.00 3.9 27 26.45 15.14 1425 25.74 +20.2DTE DTE 3.53 3.4 18 116.74 94.25 1974 102.79 -6.1DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 7 24.84 -1.0DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 16 25.12 -1.4DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 19 24.56 -4.4DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 14 26.46 -1.2DTE En un DTV ... ... ... 58.42 48.68 91 51.19 -5.1DTF TxF DTF .84 6.3 ...q 14.86 13.03 41 13.31 -5.3DXC Tch n DXC .76f 1.0 ... 93.28 65.42 2677 78.83 -4.0tDanaInc DAN .24 1.1 17 35.27 20.71 1929 20.96 -34.5Danaher DHR .64 .6 25 104.82 78.97 2856 98.86 +6.5Danaos DAC ... ... 2 3.20 1.05 113 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 19.49 472 33.50 -43.6Darden DRI 3.00f 2.8 22 109.53 76.27 2504 107.30 +11.7DarlingIng DAR ... ... 26 20.03 15.44 997 19.82 +9.3DaVita Inc DVA ... ... 18 80.71 52.51 2219 71.31 -1.3Daxor DXR .15 2.3 ... 21.66 3.40 6 6.47 +41.5DeanFoods DF .36 3.3 14 17.93 8.14 1599 10.76 -6.9DeckrsOut DECK ... ... ...cc 122.98 61.37 778 116.06 +44.6Deere DE 2.76f 2.0 28 175.26 112.87 3705 139.65 -10.8DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 51 11.32 -6.7DelaCO VCF .72 5.0 ...q 16.50 14.00 10 14.39 -7.3sDelaDvInc DDF .62 5.4 ...q 11.70 10.18 103 11.50 +7.2DelaNatl VFL .72 5.8 ...q 13.94 12.25 1 12.44 -6.2DelaMN2 VMM .63 5.1 ...q 15.05 12.38 16 12.40 -7.9DelekLogis DKL 3.00f 11.2 13 35.54 26.60 24 26.85 -15.3Delek DK 1.00f 2.0 35 61.57 20.65 4000 49.22 +40.9DellTch n DVMT ... ... ...dd 92.40 60.98 874 85.96 +5.8DelphiTc n DLPH .68 1.5 27 60.39 45.66 835 46.66 -11.1DeltaAir DAL 1.22 2.4 11 60.50 44.59 7540 51.31 -8.4DeltaAprl DLA ... ... ...cc 23.47 16.90 62 19.11 -5.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 53.68 -1.1Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.40 +.6Dlt SP600 n DMRS ... ... ... 59.02 47.73 8 57.29 +5.5DltshInt n DMRI ... ... ... 56.65 49.79 0 50.73 -4.3Deluxe DLX 1.20 1.8 13 78.87 65.85 309 67.40 -12.3DenburyR DNR ... ... ...dd 4.87 .92 12580 4.47 +102.3DenisnM g DNN ... ... ...dd .64 .38 362 .51 -7.3Despg.cm n DESP ... ... ... 36.56 20.33 292 22.00 -19.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 3652 10.89 -42.8DBDogs22 DOD ... ... ... 30.43 18.95 1 22.03 -13.7DBWMTR WMW ... ... ... 32.46 26.75 1 31.39 +4.6DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 130 25.18 -1.1DeutBCT5 pf DKT 2.01 7.8 ... 27.20 25.17 161 25.67 -1.8DBCmdyS DDP ... ... ...q 57.02 38.00 0 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 6 2.76 -27.4DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 1 9.21 -8.4DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.25 6 2.38 -16.8DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 2 14.21 +4.4DBGoldDL DGP ... ... ...q 29.42 21.65 15 23.14 -7.4DBGoldDS DZZ ... ... ...q 6.29 4.88 7 5.81 +8.4DBGlbHY23 FIEG ... ... ...q 184.00 117.10 136.70 -20.1Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 33 8.79 -.7Deut Muni KTF .84 7.6 ...q 13.64 10.93 58 11.00 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 9 12.28 -1.3Deut StMu KSM .84 7.8 ...q 12.80 10.67 41 10.82 -8.1DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.63 8 23.10 -4.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1600 31.19 -1.9DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.14 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 10 26.74 -6.0Deu HYBd n HYLB ... ... ... 51.56 48.68 222 49.44 -2.0Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.09 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.87 18 32.35 +.9DeutEmCo DEMG ... ... ... 30.95 25.87 0 25.87 -10.3DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 123 41.38 -6.1DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 29.06 -3.2tDeut 300Ch ASHX .74p ... ...q 24.14 19.76 7 19.37 -12.3tDbxItalyHE DBIT .22p ... ...q 26.39 22.46 0 22.26 -4.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 24.96 1 24.96 -6.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.35 213 23.37 -5.5DbxNikk400 JPN ... ... ...q 31.67 25.97 8 28.52 -2.7Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.50 -2.4DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 1 24.30 -3.2DBX IGBd IGIH .77 3.3 ...q 24.99 23.33 2 23.64 -3.2DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 4 22.83 -.8tDBXChiSC ASHS ... ... ...q 37.50 28.36 6 28.24 -18.9DBXHrvChi CN .30e .8 ...q 42.41 31.24 4 35.31 -5.4DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 55 28.79 -8.3DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 3 26.96 -3.0DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 28.60 +.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 331 27.83 -2.1DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 1 21.57 -1.0tDBXHvChiA ASHR ... ... ...q 34.89 26.93 2290 26.99 -13.0DevonE DVN .32f .8 27 45.16 28.80 5697 41.89 +1.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 493 142.94 -2.1DiamOffsh DO .50 2.7 30 20.98 10.09 1237 18.57 -.1DiamRk DRH .50 4.1 17 12.99 9.87 1429 12.26 +8.6DianaShip DSX ... ... ...dd 5.16 3.07 376 4.92 +20.9DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.50 3 25.00 +.8DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 0 25.66 -.1DicksSptg DKS .90 2.5 12 40.77 23.88 2819 35.76 +24.4Diebold DBD .40 3.2 14 28.50 11.43 1091 12.45 -23.9DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 1124 108.05 -5.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 13 25.22 -1.1tDigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.88 20 25.88 -3.0DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 11 23.65 -5.8DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 2 25.73 -6.5Dillards DDS .40 .4 11 98.75 49.91 567 91.81 +52.9Dillard38 DDT 1.88 7.3 ... 26.25 25.13 5 25.83 -.1DineEquity DIN 2.52m 3.1 6 81.78 36.71 356 80.53 +58.7DiploPhm DPLO ... ... 83 28.74 14.23 831 28.13 +40.2Dir SilMBl n SHNY ... ... ... 12.28 7.00 7 7.19 -24.5DirBrCm n COM ... ... ... 26.10 23.23 2 24.62 +.3DirChInt n CWEB ... ... ... 69.08 41.71 92 50.88 -.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 21.70 -17.3DirxAero n DFEN ... ... ... 58.00 25.75 76 43.94 -1.3DrxTrnBl n TPOR ... ... ... 43.11 23.47 43 31.50 -8.7DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 12 25.25 -8.3DirxInds n DUSL ... ... ... 44.53 25.95 14 29.40 -20.0DirxMex n MEXX ... ... ... 33.36 13.05 23 15.91 -22.7DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 22.00 -28.2DxRsaBr rs RUSS ... ... ...q 39.66 14.43 46 20.08 -12.7DxSOXBr rs SOXS ... ... ...q 33.69 8.83 7132 11.11 -32.7DxGBull rs NUGT ... ... ...q 44.03 21.25 4398 23.62 -25.5DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 5992 13.51 -23.9DirSPX Br SPDN ... ... ... 34.16 28.53 7 29.73 -2.9DxGlMBr rs JDST ... ... ...q 79.16 40.90 388 51.53 +.4DirSPBear s SPXS ... ... ...q 42.18 24.22 7491 26.52 -11.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 0 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 0 36.51 +1.4DxChiABear CHAD ... ... ...q 36.68 27.67 23 34.73 +11.5DrxNGBear rs GASX ... ... ...q 47.19 16.50 40 19.13 -18.5DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 7477 6.64 -44.0DrxRBkBull DPST ... ... ...q 95.94 43.51 32 83.18 +14.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 2215 25.26 +6.6DxSPXBll s SPUU ... ... ...q 57.21 40.57 4 50.54 +2.0DxEuFnBl EUFL ... ... ... 65.95 35.49 0 35.98 -24.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 2 57.70 +12.7Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.98 +1.0DrNsd100 rs QQQE ... ... ...q 47.40 39.20 42 45.24 +4.7DrxDlySCB LLSC .10p ... ...q 41.35 31.20 41.00 +15.4Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 32.35 159 40.43 -19.9DiEurBll3x EURL .14e .4 ...q 47.12 30.11 33 32.43 -14.8DrxEMBll rs EDC ... ... ...q 168.70 82.25 357 91.30 -27.4Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 26 14.63 -8.5DxLatBll s LBJ ... ... ...q 49.13 17.74 16 18.86 -41.6DirTotBBr SAGG ... ... ...q 32.31 30.87 2 31.93 +2.6DxBrzBull s BRZU ... ... ...q 65.25 15.82 1933 18.39 -54.3DxBiotBll rs LABU ... ... ...q 116.54 55.10 1240 99.00 +27.2DxIndiBll rs INDL ... ... ...q 120.64 69.14 21 74.73 -26.8DxNGBll rs GASL ... ... ...q 31.99 14.60 119 22.03 -13.2DrDevMBr DPK ... ... ...q 16.35 10.08 30 13.10 +6.3DxSPOGBl s GUSH ... ... ...q 47.00 15.04 2248 36.41 +20.0 DxREBear DRV ... ... ...q 15.62 9.81 128 9.89 -5.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 46 20.59 +3.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 8 67.64 -12.3DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.89 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.45 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 39.70 25 40.98 -34.2DxSCBear rs TZA ... ... ...q 18.57 8.36 13908 9.13 -25.6DxFnBr rs FAZ ... ... ...q 17.86 9.71 3197 10.96 -6.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 46 52.92 -42.7Dx30TBear TMV ... ... ...q 22.45 17.07 1088 19.51 +10.7DxFnBull s FAS ... ... ...q 82.80 46.84 2825 63.82 -6.7DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 65 41.59 +.2DxMCBr rs MIDZ ... ... ...q 19.74 10.84 52 11.56 -14.1DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 22.15 101 22.20 -25.3DxHcrBll s CURE ... ... ...q 63.45 38.85 153 46.64 +.1DxTcBull s TECL ... ... ...q 150.96 69.95 337 133.19 +18.7DxRetlBll s RETL ... ... ...q 48.79 21.33 63 44.98 +24.8DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 1065 146.78 +6.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 663 18.94 -14.3Dir10TrBear TYO ... ... ...q 16.00 13.12 11 15.00 +6.7Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.57 -7.6DxMCBull s MIDU ... ... ...q 53.91 33.43 25 49.00 +5.5DrxREBull s DRN ... ... ...q 24.73 14.68 89 21.24 -7.0DirxChiBull YINN .38e 1.5 ...q 53.89 21.22 1967 26.11 -23.3DirxDMBull DZK ... ... ...q 100.54 64.37 5 71.11 -13.7DrxSCBull s TNA .41e .5 ...q 92.67 48.17 4786 84.47 +20.2DrxSPBull s SPXL ... ... ...q 54.49 33.37 7426 44.40 +.2DirxEnBull ERX ... ... ...q 44.29 21.37 4416 34.72 -.6Discover DFS 1.40 1.9 13 81.93 57.50 2504 72.29 -6.0Disney DIS 1.68f 1.6 15 113.18 96.20 7992 104.45 -2.8Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 62 12.29 -8.5DrReddy RDY .29e .9 ... 42.97 28.13 317 33.20 -11.6DocuSec rs DSS ... ... ...dd 3.16 .56 33 1.25 -30.6DolbyLab DLB .64 1.0 64 74.29 48.00 277 61.85 -.2DollarGen DG 1.16f 1.2 17 105.82 68.69 2216 100.45 +8.0DomMidst DM 1.34f 9.6 10 34.85 12.55 416 13.85 -54.5DomEngy D 3.34 4.9 14 85.30 61.53 3536 67.88 -16.3DomRes un DCUD ... ... ... 53.58 42.50 218 45.90 -11.1DomRs76 n DRUA ... ... ... 25.94 23.04 41 24.72 -3.3Dominos DPZ 2.20f .8 47 293.81 166.74 1182 279.51 +47.9Domtar g UFS 1.74 3.7 17 52.58 36.42 761 47.57 -3.9Donaldson DCI .76f 1.7 24 52.20 42.59 663 45.37 -7.3DonlleyRR rs RRD .56 8.2 8 12.99 6.15 735 6.83 -26.6DonnlyFn n DFIN ... ... ... 23.73 15.22 515 17.23 -11.6DorianLPG LPG ... ... ...dd 8.79 6.20 417 8.10 -1.5DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 187 20.09 -.5DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 75 20.82 -6.2DougDyn PLOW 1.06f 2.3 33 48.90 30.23 68 47.00 +24.3DEmmett DEI 1.00 2.5 26 41.59 34.72 1334 40.22 -2.0Dover DOV 1.88 2.6 19 109.06 71.92 1538 73.08 -27.6DoverDG DDE ... ... ...dd 2.40 .92 52 1.61 +57.8DoverMot DVD .08f 3.6 10 2.35 1.80 5 2.20 +12.8DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 8654 65.98 -7.4DrPepSnap DPS 2.32 1.9 27 126.65 83.23 2044 121.92 +25.6Dry Gl24 n DCF .22f 2.4 ... 10.05 9.11 41 9.15 -2.7DryHYSt DHF .35 11.0 ...q 3.57 3.09 194 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 68 12.42 -4.5DryfMu DMF .54 6.7 ...q 10.00 7.93 23 8.08 -9.1DryStrt LEO .52 6.8 ...q 9.18 7.53 159 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.42 129 7.56 -11.6Dril-Quip DRQ ... ... ...dd 56.55 35.85 531 48.95 +2.6DriveShack DS .48 6.1 21 8.06 2.41 562 7.90 +42.9DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 0 25.97 +1.0DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.50 +1.5DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 25.50 +.2DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.10 -6.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.00 -5.8Ducomun DCO ... ... 19 35.89 25.06 22 33.45 +17.6Df&PGblUt DPG 1.40 9.9 ...q 17.17 13.50 92 14.12 -9.0DufPUC DUC .60 7.1 ...q 9.33 8.40 23 8.50 -4.0DukeEngy DUK 3.56 4.5 17 91.78 71.96 4768 79.08 -6.0DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 36 25.62 +1.1DukeRlty DRE .80 2.8 23 30.14 24.30 1854 28.88 +6.1DunBrad DNB 2.09 1.7 18 134.25 101.17 492 124.54 +5.2Dycom DY ... ... 23 123.99 73.95 327 95.69 -14.1Dynagas DLNG 1.69 20.8 ... 15.85 7.51 60 8.12 -25.2Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 2 25.84 -.7Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.0 15 7.41 6.02 233 6.55 -6.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.73 +.9Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 7 24.67 -.4E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 27 20.30 -2.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 18 12.22 -1.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 22.62 -6.1E-TrAlerInf MLPI 1.88e 8.3 ...q 27.18 20.31 259 22.72 -6.1ETBbgCmd DJCI ... ... ...q 17.00 14.42 1 15.82 -1.3ETrAlerian AMU 1.45e 8.9 ...q 19.18 14.59 86 16.33 -5.7E-TrFood FUD ... ... ...q 19.82 16.57 17.11 -4.9E-TrcEngy UBN ... ... ...q 10.00 5.84 1 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.7 ...q 20.09 13.13 72 15.49 -5.8E-TrcCmci UCI ... ... ...q 16.37 12.85 14 15.41 +.1E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 0 18.15 -8.3ECA MTrI ECT .33e 16.5 5 2.55 1.45 12 1.98 -8.1EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 563 17.90 -19.8EMCOR EME .32 .4 23 85.08 62.15 326 77.17 -5.6EMX Roy g EMX ... ... ... 1.34 .67 106 1.03 +23.9ENI E 1.29e 3.6 ...dd 40.15 29.44 184 35.75 +7.7EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1946 116.83 +8.3EP Energy EPE ... ... ...dd 3.90 1.27 941 3.01 +27.5EPAM Sys EPAM ... ... 69 131.75 77.96 833 120.46 +12.1EPR Prop EPR 3.84 5.9 17 75.55 51.87 415 65.53 +.1EPR pfC EPRpC 1.44 5.4 ... 29.70 23.38 0 26.89 -.1EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 1 35.37 -4.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 8 23.20 -7.3EQT Corp EQT .12 .2 ...dd 67.84 43.70 3964 53.81 -5.5EQT GP n EQGP 1.03e 4.3 12 31.77 21.05 149 23.80 -11.5EQT Mid EQM 4.26f 8.3 10 78.75 50.89 1046 51.57 -29.5ETF SITRis RISE ... ... ...q 25.18 22.59 15 24.77 +4.3ETF JrSil SILJ ... ... ...q 13.81 9.79 29 10.96 -3.4ETF Cyber HACK ... ... ...q 39.67 28.38 663 36.98 +16.9ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.49 94 38.99 +11.8ETF M AlH MJ ... ... ... 39.72 26.02 181 30.32 +3.7ETF M Vid GAMR ... ... ... 55.00 39.99 27 49.68 +3.7ETF Drone IFLY ... ... ... 38.00 33.54 3 34.74 -7.0ETF AIPw n AIEQ ... ... ... 28.94 24.03 131 28.14 +8.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 15 34.19 +8.1ETF Clim ETHO ... ... ...q 37.25 30.23 6 35.31 +3.9ETFAlpAlt ALFA ... ... ...q 49.46 39.50 15 46.62 +8.9ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5tETF EmM n EEMD ... ... ... 28.41 23.80 1 23.73 -9.3ETF spx H n SPDV ... ... ... 28.19 25.00 7 26.72 +2.2ETF AptF n FTVA ... ... ... 30.36 24.74 3 28.00 +3.2ETF GOP n MAGA ... ... ... 29.82 24.92 5 27.36 -2.0NtDUSEq ef MXDU ... ... ... 28.54 25.93 25 28.21 -.6NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25.89 -5.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 27 16.24 +2.1ETF BrVl n BVAL ... ... ... 16.70 14.46 11 15.36 -3.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 11 35.15 +7.1GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.74 -2.1ETF OCIO n OCIO ... ... ... 27.81 25.44 26.58 -.7ETF Seren ICAN ... ... ... 28.96 25.35 5 28.34 +4.4PremisCap TCTL ... ... ... 31.57 27.65 1 30.07 +.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 91 33.88 +11.7EtfAlphacln ALFI ... ... ...q 26.95 22.89 25.07 +.5EtfUSGblJ JETS ... ... ...q 34.75 27.69 46 29.52 -9.3ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 7 32.30 -3.3EtfInfcMLP AMZA 2.08 28.6 ...q 10.33 6.55 1424 7.27 -15.6ETF BioPr n BBP ... ... ... 46.22 37.33 17 44.37 +9.4ETF ClinT n BBC ... ... ... 36.25 25.88 18 33.74 +18.7InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.56 -1.9EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 11 24.24 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 22.78 38 22.50 -14.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.90 -2.3ETF PrMtl GLTR ... ... ...q 68.06 59.21 18 62.14 -4.4ETFS Com BCI ... ... ... 25.95 18.58 32 24.03 -1.8ETFS Comd BCD ... ... ... 28.39 23.93 1 25.93 +.7ETFS EnCm BEF ... ... ... 29.22 22.55 1 27.91 +10.0ETFSGold SGOL ... ... ...q 132.10 117.19 19 122.29 -3.0ETF Pall PALL ... ... ...q 107.47 79.11 8 89.50 -11.9ETF Plat PPLT ... ... ...q 97.94 81.93 35 82.42 -6.8EagleCGr GRF .50e 2.4 ...q 8.59 7.11 18 7.64 -3.8EagleGrInc EGIF 1.31 8.6 ...q 17.30 14.83 32 15.27 -8.0EagleMat EXP .40 .4 26 122.49 86.51 463 107.31 -5.3EaglePtCr ECC .80 4.4 ... 21.60 17.28 68 18.03 -4.1EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 4 25.37 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 5 26.26 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.62 +.9Earthstone ESTE ... ... ...dd 12.16 7.80 206 8.53 -19.8EastGvP n DEA 1.04 5.4 29 22.32 19.03 881 19.43 -9.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 198 94.84 +7.3EastChem EMN 2.24 2.2 14 112.45 81.91 1018 100.31 +8.3EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 908 4.50 +45.2Eaton ETN 2.64f 3.5 17 89.85 69.82 3249 75.94 -3.9EatVn 22 n EFL ... ... ... 10.09 9.08 35 9.36 +1.3EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 58 9.70 -3.0EV CAMu EVM .68 6.6 ...q 12.89 10.15 36 10.29 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 3 10.69 -7.0EVCAMu CEV .71 6.1 ...q 13.01 11.23 42 11.48 -5.6EatnVan EV 1.24f 2.4 19 60.95 45.06 535 52.76 -6.4EV EnEq EOI 1.04 6.7 ...q 16.46 12.94 120 15.48 +6.7EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 124 16.97 +11.5 EV FltRt EFT .91 6.2 ...q 15.33 14.03 62 14.60 +1.9EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 6 16.77 +2.8EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 284 12.52 -8.3EV MAMu MAB .65 5.1 ...q 16.00 12.35 2 12.80 -3.1EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.37 -5.6EV MIMu MIW .71 5.5 ...q 14.39 12.52 2 12.92 -4.0EVMIMu EMI .71 5.5 ...q 14.52 12.04 2 12.81 -.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 138 11.75 -6.1EVMuni2 EIV .70 5.8 ...q 12.95 11.47 57 11.93 -3.1EVMunTT ETX .85 4.3 ...q 21.20 18.81 19 19.73 -4.8EV MuIT EVN .85 7.1 ...q 13.13 11.39 60 11.90 -4.0tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.02 27 20.44 -9.3EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.72 -5.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 3 10.75 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 39 11.25 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 11 12.09 -4.9EV OHMu EIO .70 6.1 ...q 14.70 11.35 11.50 -9.4EVOHMu EVO .73 5.9 ...q 14.05 12.10 10 12.33 -5.4EV PAMu EIP .77 6.4 ...q 14.70 11.62 5 12.00 -3.5EVPAMu EVP .73 6.4 ...q 12.66 11.23 4 11.28 -7.5EVRiskMgd ETJ 1.12 11.6 ...q 9.92 8.74 376 9.59 -.4EV SrFlt EFR .95 6.5 ...q 15.06 14.01 112 14.52 +.6EV SrInc EVF .42 6.5 ...q 6.87 6.31 85 6.50 -.3tEVShDur EVG 1.08 8.3 ...q 14.64 12.93 67 12.94 -9.8EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 63 9.06 -11.6EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 152 23.14 -.6EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 142 16.96 -2.1EV TxAOp ETO 2.16 8.8 ...q 26.83 22.60 57 24.51 -3.5EV TxDiver ETY 1.01 8.3 ...q 12.62 10.17 301 12.18 -.1EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 968 9.37 -.1EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 44 15.89 -5.0EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 178 11.86 -.5EVTxBWOp ETV 1.33 8.6 ...q 15.67 14.19 296 15.38 +.1EclipseRs ECR ... ... 24 3.10 1.23 684 1.66 -30.8Ecolab ECL 1.64 1.2 30 150.46 125.74 1129 138.42 +3.2Ecopetrol EC .16e .8 ... 23.34 8.68 688 19.45 +32.9Edenor EDN ... ... ... 63.29 28.88 108 39.53 -20.5Edgewell EPC ... ... 12 78.04 39.50 871 49.26 -17.1EdisonInt EIX 2.42 3.9 14 83.38 57.63 2263 62.31 -1.5EducRltTr EDR 1.56 3.8 33 43.30 30.07 25653 41.36 +18.4EdwLfSci s EW ... ... 50 155.22 100.20 1209 149.99 +33.1eHiCarSvc EHIC ... ... ... 13.45 8.89 113 13.24 +14.48x8 Inc EGHT ... ... ...dd 23.05 10.30 1003 18.80 +33.3ElPasoEl EE 1.44f 2.5 25 61.15 48.05 330 58.70 +6.1tElPasE pf EPpC 2.38 5.3 ... 51.33 45.41 1 45.00 -7.7EldorGld g EGO .02e ... 11 2.93 .80 2550 1.08 -24.5Electrmed ELMD ... ... 20 7.96 4.60 18 5.20 -14.3ElevCr n ELVT ... ... ... 9.48 5.90 142 8.59 +14.1EliLilly LLY 2.25 2.6 81 89.09 73.69 3414 85.77 +1.6Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 75 116.90 79.71 381 107.22 +19.9EllingtnF EFC 1.76 11.2 11 16.54 14.12 57 15.76 +8.6EllingtRM EARN 1.48 12.7 15 15.69 10.23 112 11.63 -3.4Ellomay ELLO ... ... ... 11.09 7.50 0 8.72 -3.1EllswthFd ECF .80e 8.4 ...q 9.88 8.81 27 9.57 +1.7Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 0 24.40 -2.9eMagin EMAN ... ... ...dd 2.65 1.23 28 1.85 +12.1EAndinA AKO/A .68e 3.1 ... 28.25 20.42 8 21.73 -18.0tEAndinB AKO/B .74e 3.1 ... 31.80 24.00 71 24.25 -17.2Embraer ERJ .13e .5 ... 28.55 17.90 782 25.35 +5.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 171 20.60 +1.3EmergeES EMES 2.68m ... ...dd 10.45 5.65 516 7.09 -1.4EmergBio EBS ... ... 29 55.94 32.48 436 50.76 +9.2EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 4133 69.15 -.8EmerR hs MSN ... ... ...dd 1.89 1.07 14 1.42 -2.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 7 17.07 -17.5EmpOP60 OGCP .34 2.0 ... 20.98 15.28 3 16.98 -16.7EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.03 -16.5EmpStRTr ESRT .34 2.0 44 21.25 15.94 1360 17.15 -16.5EmployH EIG .80 1.9 14 50.45 38.35 95 41.10 -7.4tEElChile EOCC 1.07e 5.1 ... 29.41 20.87 26 20.98 -22.0EnLinkLP ENLK 1.56 10.4 ... 18.58 12.75 709 15.05 -2.1EnableMid ENBL 1.27 7.4 19 18.13 12.89 205 17.12 +20.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 302 9.28 -30.7EnbrdgEPt EEP 1.40 14.2 11 16.63 8.89 588 9.83 -28.8Enbridge ENB 2.68 ... ... 42.31 29.00 3250 31.28 -20.0EnCana g ECA .06 .5 21 14.31 8.16 5097 12.38 -7.1EncompHlth EHC 1.00 1.5 25 69.60 42.21 1007 66.84 +35.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 52 3.32 1.94 832 3.12 +30.5EnduroRT NDRO 1.45e 39.7 10 4.41 2.29 264 3.65 +15.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 668 65.54 +13.8Energizer n ENR 1.16 1.9 22 64.00 40.64 371 61.96 +29.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 1047 2.01 +12.3EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 3865 17.18 -.5EngyTrfPt ETP 2.26 12.0 18 21.68 15.06 5137 18.82 +5.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 987 12.00 +22.6EnersisAm ENIA .21e 2.3 ... 12.11 9.12 991 9.19 -17.7EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.4 ... 6.57 5.03 442 5.00 -12.0EnerSys ENS .70 .9 27 82.25 61.33 222 76.25 +9.5Engility EGL ... ... ...cc 35.63 21.19 129 29.97 +5.6EnLinkLLC ENLC 1.05f 6.5 14 20.00 13.80 454 16.15 -8.2Ennis Inc EBF .90f 4.4 15 21.50 17.40 189 20.25 -2.4EnovaIntl ENVA ... ... 20 37.05 11.15 310 35.50 +133.6EnPro NPO .96f 1.4 40 94.79 66.01 168 70.46 -24.6ENSCO ESV .04 .6 ...dd 7.60 4.10 14444 6.28 +6.3Enservco ENSV ... ... ... 1.50 .28 248 1.12 +73.9EnSync ESNC ... ... ... .65 .32 10 .37 -6.8Entercom ETM .36 4.7 10 12.43 6.30 1351 7.60 -29.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 9 24.45 -2.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.85 -4.3EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.31 -3.6Entergy ETR 3.56 4.4 36 87.85 71.95 2770 81.02 -.5EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.25 -2.3EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 7 25.18 +.3EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.55 -5.1EntMS FtM EMP ... ... ... 25.49 23.18 29 24.32 -3.3EntgyNO n ENO ... ... ... 26.99 24.25 9 25.79 +.7EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 6 24.67 -1.2EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 7 26.08 -1.6EntProdPt EPD 1.71f 6.3 20 29.65 23.10 6211 27.11 +2.3Entravisn EVC .20 4.0 50 7.90 3.90 358 5.00 -30.1EntrResc EGI ... ... ... .69 .34 62 .40 -33.7Envestnet ENV ... ... 46 60.28 37.40 423 56.50 +13.3EnviroStr EVI .20e ... 81 43.25 21.30 13 39.80 -.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 5402 44.46 +28.6Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 20 28.70 +3.8EnzoBio ENZ ... ... ...dd 12.04 5.20 113 5.31 -34.8Equifax EFX 1.56 1.3 21 147.02 89.59 674 124.58 +5.6EquityCmw EQC ... ... 32 32.35 27.96 747 31.66 +3.8EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 16 25.90 -1.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 496 91.40 +2.7EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1805 63.66 -.2EquusTR EQS ... ... 30q 2.54 2.19 0 2.39 -.4EraGroup ERA ... ... 13 14.00 8.10 47 13.43 +24.9Eros Intl EROS ... ... ...dd 16.90 6.65 303 13.50 +39.9EscoTech ESE .32 .6 19 66.80 50.30 64 57.45 -4.6Espey ESP 1.00 3.8 54 29.97 21.07 4 26.50 +10.6Essent ESNT ... ... 9 50.08 32.73 695 36.33 -16.3EssexPT ESS 7.44f 3.2 28 270.04 214.03 673 234.44 -2.9EsteeLdr EL 1.52 1.0 49 158.80 93.45 2849 145.62 +14.4Esterline ESL ... ... 17 100.60 67.15 176 73.00 -2.3EtfSilver SIVR ... ... ...q 17.70 14.92 53 15.91 -3.7EthanAl ETH .76 3.2 16 33.13 21.50 196 24.10 -15.7Etrac2xMtg MORL 3.31e 20.6 ...q 19.50 12.50 211 16.08 -8.9Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.85 -3.2Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 39.33 +20.6EtHiDLwV HDLV 2.57e 9.8 ... 33.35 23.58 12 26.09 -18.9Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.40 178 15.51 -14.4EtrcDvsHi DVHL 2.85e 15.1 ...q 22.47 17.57 21 18.92 -6.4EtrWFxEn LMLP 1.90e 11.9 ... 19.00 14.10 15 15.96 +1.4EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 0 24.62 -6.3UBS VlHdg XIVH ... ... ... 82.84 11.86 15 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 2 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 145.40 10 158.49 -7.9FI EnhEu n FIEE ... ... ... 202.02 151.77 1 156.61 -11.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 38.04 -11.3Etr MLP In MLPQ .08p ... ... 51.75 25.63 22 31.83 -15.5EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.49 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.45 -2.0Etr2xLevLg LBDC 2.89e 18.6 ...q 20.30 13.65 1 15.50 -4.9EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 13 16.00 -9.7EtrSCHiDv SMHD 3.06e 15.3 ...q 21.90 14.27 218 20.02 +2.0Euronav n EURN 2.41e ... ...dd 10.10 6.90 292 9.60 +3.8EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 12 9.31 -5.7EvansBc EVBN .92f 2.0 19 49.00 37.80 27 46.80 +11.7Evercore EVR 2.00f 1.8 25 112.60 69.55 547 108.15 +20.2EverestRe RE 5.20f 2.2 25 277.17 208.81 208 232.67 +5.2Evergy EVRG 1.60 2.9 24 57.44 47.06 2032 54.91 +4.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 509 7.23 -4.1EversrceE ES 2.02 3.5 19 66.15 52.76 2908 57.33 -9.3Evertec EVTC .40 1.8 18 22.95 12.60 844 22.35 +63.7EvolentH n EVH ... ... ...dd 27.25 10.30 653 22.50 +82.9sEvolPetrol EPM .40 4.0 21 10.25 6.35 245 10.05 +46.7EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1036 20.58 -13.2ExantasCap XAN .20 1.9 ...dd 11.38 8.51 193 10.26 +9.5ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.24 42 18.31 -6.0ExTrRobo ROBO .07e .2 ...q 46.20 35.38 532 39.70 -3.9RxVlmxWk VMAX ... ... ... 31.03 2.69 1 20.22 +65.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.05 +4.4ExTTactUS HTUS ... ... ...q 29.30 24.04 5 26.98 -.6ETF IndExp TETF ... ... ... 21.64 16.10 3 20.37 +7.0RxVlmxInF VMIN ... ... ... 46.55 2.37 249 3.05 -91.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 242 36.73 -3.5Exelon EXC 1.38f 3.3 12 42.67 35.37 6612 41.85 +6.2Express EXPR ... ... 33 11.34 5.28 1371 10.17 +.2ExtendStay STAY .88f 4.0 46 22.58 16.27 2506 21.91 +15.3Exterran n EXTN ... ... ...cc 33.69 23.29 99 25.93 -17.5sExtraSpce EXR 3.44f 3.4 24 99.92 73.70 1384 100.01 +14.4ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 10535 79.74 -4.7F -FB Finl n FBK .06p ... 17 45.43 32.84 58 40.73 -3.0FBL Fn FFG 1.84 2.3 18 85.00 59.75 14 80.00 +14.9FCB Fin FCB ... ... 23 62.95 39.90 415 60.80 +19.7FGL Hldg n FG ... ... ... 11.94 8.20 956 8.55 -15.1FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 34

FMC Corp FMC .66 .7 17 98.70 71.43 2591 88.40 -6.6FNBCp PA FNB .48 3.5 14 14.92 12.02 1037 13.80 -.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.51 -2.5FTFQAntiB BTAL ... ... ...q 20.69 18.31 5 19.86 +3.0FTFQMom MOM ... ... ...q 26.26 22.36 5 24.87 +3.5FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.45 23.45 -10.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 9 23.77 -4.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 2 28.70 -4.3FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 4 23.89 -6.2FQFO USDv OUSA .20e ... ... 33.39 28.98 46 30.72 -3.7FS Invest FSIC .76 10.1 9 9.31 6.95 1264 7.55 +2.7FTE Net n FTNW ... ... ... 26.25 14.10 8 18.98 +15.0FTI Cnslt FCN ... ... 27 65.14 31.65 252 61.39 +42.9FTS Intl n FTSI ... ... ... 22.60 14.52 323 14.80 -24.5Fabrinet FN ... ... 12 47.02 24.02 271 35.20 +22.6FactsetR FDS 2.56 1.2 26 217.36 155.09 378 207.87 +7.8FairIsaac FICO .08 ... 49 203.12 131.52 373 190.38 +24.3FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.1 1 5.69 3.01 3009 3.90 -30.1FarPtAc un FPAC/U ... ... ... 10.20 10.14 205 10.20 +.4Farmland FPI .51 5.7 82 9.68 7.15 181 9.02 +3.9tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.49 9 24.47 -5.0FedExCp FDX 2.60f 1.1 11 274.66 203.13 3603 234.53 -6.0FedAgric AGM 2.32 2.5 ... 95.97 62.72 29 92.19 +17.8FdAgricA AGM/A 2.32 2.8 25 87.20 61.50 1 84.07 +15.6FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.48 +1.4FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 2 26.43 +.3FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.99 -2.9FedRlty FRT 4.00 3.2 22 135.59 106.41 602 125.73 -5.3FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 9 24.24 -3.7FedSignl FSS .28 1.2 28 25.00 16.39 297 23.42 +16.6tFedInvst FII 1.08f 4.5 8 36.76 23.35 1293 23.77 -34.1FedPMu FMN .88 6.6 ...q 15.07 13.18 11 13.33 -5.1Ferrari n RACE ... ... ... 149.85 84.38 393 136.90 +30.6Ferrellgs FGP .40 12.2 ...dd 5.75 2.87 186 3.28 -23.4Ferro FOE ... ... 16 25.50 17.37 682 20.35 -13.7FiatChrys FCAU ... ... ... 24.95 10.53 5003 19.06 +6.8FibriaCelu FBR .09e .5 ... 22.05 9.56 1196 18.83 +28.1FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 13 48.22 -5.3FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 6 49.35 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 35 48.91 -2.7FidCnsDis FDIS .40e .9 ...q 44.16 34.66 152 42.76 +9.3FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 89 31.43 -8.4FidEnergy FENY .53e 2.6 ...q 22.21 17.01 267 20.57 +2.6FidFinan FNCL .60e 1.5 ...q 43.90 34.85 195 39.64 -2.8FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 184 41.67 +4.2FidIndls FIDU .56e 1.5 ...q 41.28 34.01 1282 37.04 -4.3Fid Val n FVAL ... ... ... 35.18 29.00 22 32.72 -.4Fid Qual n FQAL ... ... ... 34.02 28.40 16 32.30 +1.6FidInfoTch FTEC .42e .8 ...q 57.89 42.32 838 55.21 +10.5Fid Moment FDMO ... ... ... 34.26 27.70 41 32.66 +4.4Fid LowVol FDLO ... ... ... 32.45 27.57 15 31.05 +1.5Fid RisR n FDRR ... ... ... 32.71 27.94 56 30.47 -.6Fid CoreD n FDVV ... ... ... 30.41 26.24 51 29.19 +1.7FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 2222 24.28 -1.7FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 132 34.06 -1.3FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 21 28.33 -8.4FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 1385 33.42 -4.6FidlNatFn FNF 1.20f 3.3 14 42.52 31.86 1506 36.57 -6.8FidNatInfo FIS 1.28 1.2 20 108.00 83.99 1741 106.58 +13.3FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 75 11.53 -12.3Fieldpt wt FPP/WS ... ... ... .12 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 83 89.90 42.52 2511 70.56 -1.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.1 20 62.71 43.92 802 49.75 -11.2FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1236 7.77 +52.4FstCash FCFS .88f 1.0 34 95.40 56.40 213 90.20 +33.7FstCwlth FCF .36f 2.3 22 16.40 12.07 542 15.92 +11.2FstData n FDC ... ... 11 22.14 14.73 9183 21.35 +27.8FstHorizon FHN .48 2.6 16 20.86 15.84 2036 18.60 -7.0FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.08 -.5FstInRT FR .87 2.6 22 33.75 27.61 1179 33.42 +6.2FMajSilv g AG ... ... ...dd 8.52 4.93 1994 7.47 +10.8FstRepBk FRC .72 .7 ... 105.52 84.56 781 99.24 +14.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 13 25.27 -1.0FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 6 25.62 -2.0FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 8 25.65 -.5FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 56 24.52 -3.5FtRpBk pfG FRCpG ... ... ... 27.05 24.09 18 25.05 -3.1FtTr 22 n FIV ... ... ... 10.10 9.02 110 9.24 +1.2tFtTrGlob FAM .90 9.0 ...q 11.97 9.91 137 9.96 -14.0FT MCGr FNY .15e .3 ...q 45.34 33.90 24 43.28 +10.4FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.01 -.7FT Austrla FAUS .80e 2.5 ...q 34.27 31.01 0 32.54 -4.3FT SCGr FYC .04e .1 ...q 50.73 36.99 48 48.64 +14.4FT SCVal FYT .26e .7 ...q 39.48 32.07 2 38.56 +4.6FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.40 +5.7FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.97 392 13.12 -4.4FTDJMic FDM .49e .9 ...q 52.61 41.86 15 51.69 +8.9tFT DynEq FDEU 1.45 8.9 ...q 20.20 16.15 206 16.23 -13.3FtTEqCom ERM ... ... ... 23.64 20.17 1 22.13 -1.0FtT EqTact TERM ... ... ... 23.62 19.41 2 22.17 -.8tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.05 694 19.07 -4.7FT HeitGl PRME ... ... ... 20.81 17.96 1 20.30 +1.8FT EM Sl n RNEM ... ... ... 59.26 49.98 50.56 -7.2FT LgShEq FTLS .16e .4 ...q 41.72 35.71 127 39.06 -.6tFT PfInc n FPEI ... ... ... 21.03 18.98 46 19.01 -5.6FT VolIn n HDMV ... ... ... 36.34 32.75 3 32.96 -4.0FT VolD n HUSV ... ... ... 23.72 21.53 8 22.68 -1.3FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 61 22.49 -15.2FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 37 16.16 -9.3FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 79 15.69 -3.1FTArcaBio FBT ... ... ...q 148.05 111.23 72 141.29 +13.4FTDJInet FDN ... ... ...q 145.81 93.47 899 137.53 +25.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 81 22.58 -.9FT ConDis FXD .30e .7 ...q 45.57 35.88 51 42.62 +1.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 15 47.93 -1.5FT Engy FXN .33e 2.0 ...q 17.62 12.25 144 16.35 +5.6FT Fincl FXO .65e 2.1 ...q 32.92 28.10 84 31.70 +1.2FT HlthCr FXH ... ... ...q 77.45 63.96 48 75.46 +8.1FT IndPrd FXR .16e .4 ...q 42.74 34.52 251 39.22 -3.4FT Matls FXZ .37e .9 ...q 46.43 37.58 186 41.75 -4.8FT Tech FXL .13e .2 ...q 59.90 43.15 126 56.38 +9.9FT Utils FXU .67e 2.6 ...q 28.28 23.46 102 26.01 FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.74 67 24.82 -5.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 56 45.18 -.7FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 362 22.80 -7.2FT HiLgSh FSD 1.20 8.1 ...q 17.32 14.63 83 14.73 -10.3FT USIPO FPX .32e .4 ...q 74.54 58.86 44 71.55 +4.9FTChnd FNI .19e .5 ...q 43.90 34.59 30 38.97 -1.6FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.62 -2.3FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 55.68 -6.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 22 47.98 -1.5FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.48 197 21.58 -11.4FT LCCore FEX .58e 1.0 ...q 62.82 52.42 68 59.60 +1.8FT LCGr FTC .24e .4 ...q 69.06 54.23 102 65.98 +7.8FT LCVal FTA .82e 1.6 ...q 57.69 49.07 84 52.72 -3.5FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 141 12.71 -18.2FT MCCore FNX .51e .7 ...q 71.16 57.71 18 68.61 +4.4FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 125 28.42 -5.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.51 -.2FstTrMtg FMY 1.02 7.6 ...q 14.48 13.27 13 13.34 -6.3FT MultCG FAD .20e .3 ...q 75.06 57.62 8 71.67 +9.2FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.31 -1.2FT MLPEn FPL 1.26 12.4 ...q 13.49 9.57 81 10.17 -14.3FT REIT FRI .39e 1.7 ...q 24.11 20.20 26 23.18 -.4FT SCCore FYX .38e .6 ...q 68.38 53.07 31 66.32 +8.4FTSpecFin FGB .70 11.5 ...q 7.57 5.65 28 6.08 -1.0FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 6 23.17 -.9FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 275 30.34 -1.7tFT EmOp FEO 1.40 10.3 ...q 17.42 13.63 25 13.58 -16.8FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 46 12.80 -.3sFirstEngy FE 1.44 4.0 7 35.56 28.72 6064 36.20 +18.2Fitbit n FIT ... ... ...dd 7.79 4.51 7774 6.77 +18.6500.com WBAI ... ... 68 23.22 9.05 204 15.74 +55.7FvPntHld n FPH ... ... ... 15.45 10.25 245 11.00 -22.0FlagstarB FBC ... ... 29 40.06 29.61 290 35.07 -6.3F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 57 23.49 -11.9FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 19 13.43 -10.3FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.60 24 10.65 -9.8FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 109 18.66 -8.8FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.07 20 19.22 -11.1Flanign BDL .25f .9 15 30.30 20.20 3 26.85 +13.8Fleetcor FLT ... ... 26 222.92 138.43 1301 210.98 +9.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 16 113.84 +1.7FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.70 27 53.88 -9.8FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 307 33.29 Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 50 24.23 -.5Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 29 24.60 -1.4FlxCoreSl n BNDC ... ... ... 28.51 23.99 23.99 -4.2FlexEMTilt TLEH ... ... ...q 33.14 28.04 0 28.97 -6.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 27.80 -4.7FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 62.10 -1.1FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 8 45.60 -6.5FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 128 64.93 -6.2tFlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.09 8 23.11 -9.4tFlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.14 0 26.08 -8.7tFlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 24.25 146 24.30 -9.3FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 15 44.63 +1.2FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 43.42 -1.8FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 56 45.25 +.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.40 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.61 -11.5Flor&Dec n FND ... ... 51 58.28 32.72 558 49.30 +1.3Flotek FTK ... ... ...dd 9.53 3.05 541 3.31 -29.0FlowrsFds FLO .72f 3.5 22 22.82 16.80 1570 20.46 +6.0Flowserve FLS .76 1.9 ...cc 48.10 37.51 964 39.65 -5.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 752 48.50 -6.1FlyLeasing FLY 1.00 7.3 12 14.97 11.54 82 13.76 +6.6FEMSA FMX .74e .9 ... 103.82 80.86 458 85.87 -8.6FootLockr FL 1.38 2.6 22 59.40 28.42 3075 53.17 +13.4FordM F .60a 5.2 6 13.48 10.14 35958 11.50 -7.9ForestCA FCE/A .72 3.1 18 26.30 19.24 842 22.96 -4.7Forestar FOR ... ... 14 26.39 15.35 71 21.35 -3.0ForsightEn FELP .13 ... ...dd 4.99 3.28 1 3.81 -12.8Fortis n FTS 1.70 5.4 ... 38.24 30.88 188 31.64 -13.7Fortive n FTV .28 .4 ... 81.51 62.05 1902 77.63 +7.3FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 188 18.30 -8.2FortunaSlv FSM ... ... 24 6.08 4.03 1222 5.72 +9.6FBHmSec FBHS .80 1.5 18 73.62 53.56 1272 54.33 -20.6ForumEn FET ... ... ...dd 17.95 10.05 1389 11.85 -23.8FoundBld n FBM ... ... ... 16.40 11.03 175 15.89 +7.4FourCorP s FCPT 1.10 4.5 19 26.96 21.28 455 24.30 -5.4tFourSeEd n FEDU 3.32 61.4 9 10.45 5.60 24 5.41 -39.9FrancoN g FNV .96f 1.4 67 86.06 66.19 497 69.45 -13.1FrankCov FC ... ... ...dd 31.20 17.35 41 27.80 +34.0FrankFn n FSB .40p ... 19 42.20 30.30 206 38.70 +13.5FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.76 -2.3FrankLibEm FLQE ... ... ... 35.59 29.67 8 30.25 -8.5 tFrankLibGl FLQD ... ... ... 30.47 27.22 2 27.23 -6.4FrankLbGlE FLQG ... ... ... 32.51 27.68 30.10 -1.5FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.75 +1.5FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.49 -5.2FrnL IntO n FLIO ... ... ... 31.52 26.84 3 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 0 29.36 +1.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.49 24.17 29.49 +12.6FrkL USMid FLQM ... ... ... 29.28 24.87 0 28.55 +2.0FrankRes BEN .92 2.8 11 47.65 31.67 4743 32.73 -24.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 10 11.45 7.08 405 8.49 -20.9FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 130 10.97 -7.3FrkUnv FT .47 7.1 ...q 7.36 6.55 65 6.67 -7.0FranksIntl FI .30 4.1 ... 9.15 4.93 640 7.25 +9.0FrptMcM FCX .20 1.3 10 20.25 11.68 14829 15.74 -17.0FresenMd FMS .51e 1.0 ... 57.94 44.88 91 50.46 -4.0FDelMnt FDP .60 1.3 19 52.64 43.02 178 44.78 -6.1FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 1 6.21 +9.3Frontlne rs FRO .60e ... ...dd 6.50 3.79 618 6.21 +35.3FullerHB FUL .62f 1.2 26 58.74 46.62 455 53.63 -.4FutureFuel FF .24a 1.7 17 16.22 11.32 53 14.31 +1.6G -GAMCO s GBL .10f .4 ... 32.60 23.97 19 26.72 -9.9GATX GATX 1.76f 2.5 13 76.26 56.00 211 69.34 +11.6GATX 66 GMTA ... ... ... 27.00 22.81 15 25.54 -2.8GCP ApT n GCP ... ... 26 34.79 27.25 523 28.50 -10.7tGDL Fund GDL .64 7.0 ...q 10.32 9.13 72 9.08 -6.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 6006 20.47 -12.5GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.63 4 23.66 -6.3GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 25 25.95 GMS Inc n GMS ... ... 16 39.98 27.21 406 30.97 -17.7GNC GNC .80 19.7 4 10.95 2.90 1694 4.06 +10.0tGP Strat GPX ... ... 25 31.25 19.00 31 18.95 -18.3GTT Comm GTT ... ... ...dd 62.32 28.30 310 47.10 +.3GabCvInc GCV .48 7.7 ...q 6.68 4.91 62 6.25 +6.0GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 5 25.62 -3.3GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 195 22.76 -2.8GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.51 -2.4GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.57 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.05 -1.2GabelliET GAB .60 9.6 ...q 6.65 5.87 1178 6.26 +1.1GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 1 25.52 -2.2GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 0 24.33 -1.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.26 -1.1GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 5 24.72 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 9 12.14 -4.7GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.38 -.4GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 11 18.53 -13.0GabGUtil pf GLUpA 3.00 6.0 ... 55.40 47.33 50.03 -.4GabGoAn n GGO ... ... ... 24.74 16.18 12 21.40 +18.6GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.1 ...q 10.97 9.12 156 10.24 -.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.25 -2.2GabHlt pfB GRXpB 1.47 5.7 ... 27.39 25.49 3 25.89 -1.7GabMultT GGT .88e 9.2 ...q 10.09 8.42 106 9.53 +3.6GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.94 -4.6GabUtil GUT .60 10.2 ...q 7.20 5.68 102 5.86 -17.5GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.36 -.9GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.58 +.5Gasa rs GFA ... ... ... 12.99 5.53 10 6.19 -51.0Gain Cap GCAP .24 3.2 12 13.26 5.74 244 7.59 -24.1Gallaghr AJG 1.64 2.5 25 72.77 56.20 943 66.38 +4.9GamGldNR GGN .84 16.6 ...q 5.77 4.80 360 5.06 -2.9GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.07 -7.1GamNRG&I GNT .84 13.4 ...q 7.23 6.00 51 6.25 -6.9GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.53 -5.9GameStop GME 1.52 10.1 ...dd 22.37 12.20 2676 15.11 -15.8Gannett n GCI .64 6.0 ...cc 12.38 7.94 655 10.62 -8.4Gap GPS .97 2.9 16 35.68 21.02 5000 33.54 -.9GardDnv n GDI ... ... ... 38.00 20.08 2101 28.30 -16.6Gartner IT ... ... 40 142.16 111.57 442 132.97 +8.0GasLogPt GLOP 2.09f 8.7 11 25.55 21.85 91 24.05 -2.8GasLPt pfA GLOPpA ... ... ... 27.24 25.30 19 26.00 -.4GasLog GLOG .56 3.0 37 22.55 14.60 386 18.70 -16.0GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 10 26.50 -.4GastarExp GST ... ... ...dd 1.39 .38 1691 .53 -49.5Gastar pfA GSTpA 2.16 17.0 ... 19.10 6.40 10 12.69 -29.2Gastar pfB GSTpB 2.69 20.1 ... 22.50 8.46 10 13.35 -29.3GatesInd n GTES ... ... 29 18.72 14.60 741 15.80 -12.6GazitGlobe GZT .37e 4.0 ... 11.00 9.01 202 9.39 -10.8GeeGroup JOB ... ... ...dd 5.62 2.00 2 2.23 -19.8GencoSh rs GNK ... ... ...dd 20.07 8.83 292 16.57 +24.4Generac GNRC ... ... 18 53.78 35.18 272 50.03 +1.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 66 34.56 +.5GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.80 -3.0tGenDynam GD 3.72 2.0 20 230.00 187.31 1284 189.10 -7.1GenElec GE .48 3.8 ...dd 27.68 12.61 76773 12.75 -27.0GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.3 12 60.69 41.01 6909 46.01 -22.4GenMoly GMO ... ... ...dd .51 .28 22 .41 +24.6GenMotors GM 1.52 3.7 ...dd 46.76 34.02 10538 40.61 -.9GMot wtB GM/WSB ... ... ... 28.76 16.43 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 224 41.40 +27.4GenesWyo GWR ... ... 27 84.40 64.31 358 80.26 +1.9GenesisEn GEL 2.88f 13.1 54 32.59 18.42 259 22.02 -1.5GenesisHlt GEN .24 9.3 ...dd 2.86 .60 772 2.59 +239.4GenieEn n GNE .30 6.1 ... 7.91 3.82 98 4.92 +12.8GenieE pfA GNEpA .64 8.5 ... 7.94 6.85 17 7.49 +2.0Genpact G .30 ... 19 34.79 27.33 771 29.81 -6.1GenuPrt GPC 2.88f 3.1 21 107.75 79.86 780 92.25 -2.9Genworth GNW ... ... 3 4.92 2.66 2892 4.42 +42.1GeoGrp s GEO 1.88 7.1 16 31.03 19.05 573 26.57 +12.6GeoPark GPRK ... ... ... 21.46 7.27 261 20.02 +102.0GaPw 77 n GPJA ... ... ... 26.14 23.01 25 24.76 -3.3Gerdau GGB .02e .5 ... 5.32 2.88 10907 3.66 -1.6GerNew GF 1.23e .4 ...q 21.49 16.53 12 18.45 -5.1GettyRlty GTY 1.28 4.6 15 29.89 22.68 95 27.60 +1.6GigCapit n GIG ... ... ... 10.22 9.60 1 9.87 +2.4GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.89 308 28.01 -13.3Glatfelter GLT .52 2.7 15 23.85 15.76 181 19.29 -9.5Glaukos n GKOS ... ... ... 45.00 23.08 835 41.24 +60.8GlaxoSKln GSK 2.89e 7.2 ... 44.44 34.52 2738 39.92 +12.5GblBrCopp BRSS .24 .7 13 36.50 27.50 136 32.65 -1.4GlbMed n GMRE .20p ... ...cc 10.25 6.34 180 9.24 +12.7GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 4 24.95 -1.5GlobNetL n GNL .94 4.7 33 22.76 15.55 464 20.25 -1.6GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.25 -1.6GlobPtrs GLP 1.85 10.9 ...dd 18.50 15.17 51 16.90 +1.2GlobPay s GPN .04 ... 37 119.69 87.86 938 110.83 +10.6GlbShipLs GSL .40 31.0 ...dd 1.94 .97 64 1.29 +11.2GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 11 24.69 +3.2GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 2 21.77 -4.1GbXSpDvE SDEM .63e ... ...q 17.90 14.12 2 14.21 -12.7GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.75 +1.7GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.28 -1.4GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 59 12.80 +7.7GblXColum GXG .41e 4.0 ...q 11.51 9.33 100 10.30 +2.8GblXEmFtr EMFM .40e 1.9 ...q 26.16 21.24 1 21.43 -10.6GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 2125 13.02 -4.2GblXChMat CHIM .24e 1.3 ...q 24.12 16.60 5 19.07 -8.6GblXArg ARGT .09e .3 ...q 38.46 27.40 133 28.31 -19.8GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 38 25.17 -1.7GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 60 11.88 -2.3GblXGuru GURU .28e .9 ...q 32.47 26.64 13 31.69 +6.7GbXGreece GREK .13e 1.4 ...q 11.56 8.57 627 9.48 -7.8GblXChCon CHIQ .12e .7 ...q 19.98 14.58 107 18.12 -2.9GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 494 9.05 -8.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.20 6 10.41 -1.1GblXChiEn CHIE .41e 3.3 ...q 13.77 10.65 12.38 +9.0GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 204 21.02 -3.5GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.27 28 17.12 -4.9GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 5 15.35 -9.7tGblXPakist PAK ... ... ...q 16.73 11.08 51 10.81 -12.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.77 14.40 -5.7GblXNorway NORW .83e 5.8 ...q 14.95 11.22 33 14.21 +8.2GblXScUS n SCIU ... ... ...q 32.53 28.49 5 31.36 +1.4GblXScEu n SCID ... ... ...q 29.75 26.39 27.43 -1.0GblXScAs n SCIX ... ... ...q 27.08 24.06 25.54 -1.4GblXScJp n SCIJ ... ... ... 33.72 28.85 0 30.14 -4.9GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 37 24.37 -2.0GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 8 21.22 -2.3GbX US Inf PAVE ... ... ... 17.80 13.80 32 16.24 -3.2GblFound n BOSS ... ... ... 20.72 15.50 1 19.51 +12.6GlbXCop rs COPX .43e 1.8 ...q 29.34 19.75 42 24.11 -11.8GlbXSilv rs SIL ... ... ...q 36.36 28.21 52 28.96 -11.3GlbXLith rs LIT ... ... ...q 41.21 28.71 262 32.59 -15.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 22.28 -4.4GbXUran rs URA ... ... ...q 16.36 11.81 515 12.87 -14.5GlblScape GSB .06 1.5 22 5.51 3.27 24 4.03 +13.5Globalstar GSAT ... ... ...dd 2.30 .44 5430 .45 -65.8GlobantSA GLOB ... ... 57 57.57 34.82 623 55.66 +19.8GlobusMed GMED ... ... 44 57.55 27.79 707 52.67 +28.2Glowpoint GLOW ... ... ...dd .65 .15 128 .18 -48.9GoDaddy n GDDY ... ... 99 75.18 40.78 1558 70.57 +40.4GolLinhs s GOL ... ... ... 14.48 4.42 583 5.62 -35.8GoldFLtd GFI .02e .6 ... 4.70 3.33 3523 3.59 -16.5GoldResrc GORO .02 .3 83 6.87 3.37 565 6.63 +50.7GoldStdV g GSV ... ... ... 2.01 1.15 233 1.30 -25.7Goldcrp g GG .24 1.8 18 15.55 11.64 3590 13.46 +5.4GoldenMin AUMN ... ... ... .65 .31 142 .34 -22.5GoldStr g GSS ... ... 6 .92 .56 603 .65 -26.6GldFld GV ... ... 11 6.38 3.60 38 4.30 -12.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 64 25.91 -2.3GS BDC n GSBD 1.80 8.6 11 23.25 18.78 120 20.84 -6.0GS ActbtInt GSIE ... ... ...q 32.48 27.37 99 29.34 -2.2GS ActEM GEM ... ... ...q 39.44 30.92 112 33.32 -7.0GS ActEur GSEU .60e ... ... 33.94 29.45 2 30.46 -3.9GS ActJpn GSIY ... ... ... 36.02 29.67 1 32.92 -2.1GS US LgC GSEW ... ... ... 46.27 40.58 6 44.02 +1.2GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.64 -1.8GS CpBd n GIGB ... ... ... 50.44 47.71 3 47.77 -4.9GS ActLgC GSLC ... ... ...q 57.42 47.73 302 54.84 +2.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 43 100.14 +.2GS Indus n GVIP ... ... ... 57.97 47.74 7 55.51 +4.8GS SCap n GSSC ... ... ... 48.61 39.39 5 47.02 +8.6GSCI37 GSC ... ... ...q 28.00 17.55 25.35 +5.7GoldmanS GS 3.20f 1.4 21 275.31 214.64 3815 221.54 -13.0GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 32 27.16 -4.9GoldS pfN GSpN ... ... ... 28.34 25.95 63 26.49 -4.8GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 12 26.15 +1.0GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 16 23.72 +4.3GoldS pfA GSpA .96 4.2 ... 24.46 21.25 41 23.04 +2.2GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 34 23.00 +1.8GS MLPEn GER .64 10.6 ...q 7.48 5.25 228 6.06 -1.5GS MLPInc GMZ 1.38 15.8 ... 10.33 7.55 251 8.76 -2.0GoodrPet n GDP ... ... ... 15.75 8.20 72 12.54 +14.9GormanR GRC .50 1.4 31 35.88 24.45 115 35.11 +12.5vjGrace GRA .96 1.3 21 77.37 58.48 949 72.90 +3.9Graco s GGG .53 1.2 14 49.69 34.89 510 45.04 -.4GrahamCp GHM .36 1.4 19 27.51 17.97 40 26.50 +26.6 GrahamH s GHC 5.32f .9 23 625.45 536.90 17 602.15 +7.8Graingr GWW 5.44f 1.8 27 322.34 155.00 580 305.61 +29.4Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.37 -5.8GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1182 27.63 +3.6GranTrra g GTE ... ... ...dd 3.52 1.93 1872 3.19 +18.1GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.91 236 56.58 -10.8GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 218 18.72 +5.5GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 40.80 +4.4Gran Gld n BAR ... ... ... 142.87 123.68 8 126.37 -3.0GranCom n COMB ... ... ... 27.39 24.80 3 25.72 -1.7GranSP n COMG ... ... ... 32.29 24.96 0 29.15 +5.3GrphTInt n EAF ... ... ... 20.75 14.44 1055 17.49 +12.8GraphPkg GPK .30 2.1 15 16.74 12.65 6644 14.63 -5.3GrayTelev GTN ... ... 8 17.80 10.70 6234 14.85 -11.3GrayTvA GTN/A ... ... 20 15.30 9.50 18 13.35 -7.0GrtAjax n AJX 1.20 9.1 8 15.40 12.27 31 13.17 -4.7GrtAjx24 n AJXA ... ... ... 26.80 24.54 6 25.23 -.6GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 220 1.18 -8.5GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 215 43.31 +8.8GreenDot GDOT ... ... 39 79.12 37.81 404 74.34 +23.4GreenTrH n GHG ... ... ...cc 25.10 10.75 96 18.40 +42.1GreenbCos GBX .92f 1.9 10 54.45 41.45 466 48.20 -9.6Greenhill GHL .20 .7 ...dd 29.85 13.80 440 28.85 +47.9Greif A GEF 1.68 3.1 18 65.60 47.97 170 54.44 -10.1Greif B GEF/B 2.51e 4.3 13 71.95 52.50 9 59.05 -14.9Griffon GFF .28f 1.6 18 24.50 17.45 276 17.60 -13.5Group1 GPI 1.00 1.4 10 84.47 51.62 204 71.20 +.3GrubHub GRUB ... ... ...cc 120.07 42.42 3274 101.78 +41.8GAeroPac PAC 2.78e 3.0 ... 119.87 82.19 81 93.31 -9.2GpoASur ASR 3.31e ... ... 229.45 152.41 51 157.19 -13.9GpoAvalAc AVAL .40 5.0 ... 9.51 7.91 168 8.07 -5.1GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 4 8.68 -7.2tGpSuprvi n SUPV ... ... ... 33.85 13.00 2083 12.31 -58.0GpTelevisa TV ... ... ... 27.37 14.20 909 18.13 -2.9GuangRy GSH .63e 2.2 ... 37.43 24.75 2 27.91 -16.4Guess GES .90 4.1 ...cc 26.15 11.48 734 21.83 +29.3GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 11 21.34 -6.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 11 22.27 +1.6GuggChina YAO .54e 1.5 ...q 39.91 29.41 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.26 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.4 ...q 9.42 7.72 219 8.44 -5.2GugChinTc CQQQ .60e 1.0 ...q 67.24 46.22 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 19.41 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.33 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.54 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.40 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.99 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.1 ...q 21.85 18.80 102 21.72 +.6Guidewire GWRE ... ... ...dd 96.19 67.82 650 89.09 +20.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 33 32.40 +13.7H -HCA Hldg HCA .35p ... 16 108.85 71.18 2061 105.22 +19.8HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 60 41.29 +38.1HCP Inc HCP 1.48 5.9 14 33.67 21.48 2515 24.97 -4.3HDFC Bk HDB .37e .4 ... 110.77 85.56 494 105.66 +3.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.42 -.2HFF Inc HF 1.80e ... 15 51.74 32.99 362 33.86 -30.4HMG HMG ... ... ...dd 16.33 8.94 7 14.10 +12.9HNI Corp HNI 1.18f 3.2 18 43.42 31.16 222 36.81 -4.6HP Inc HPQ .56f 2.4 9 24.75 17.10 8636 23.09 +9.9HRG Grp HRG ... ... ...dd 19.19 9.42 1585 13.13 -22.5HSBC HSBC 1.50e 3.2 ... 55.89 43.87 1575 47.16 -8.7HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 52 26.31 +1.9HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 83 96.84 38.47 723 89.55 +54.2HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.86 4874 4.13 -45.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 9553 45.24 -7.4HalyrdHlt HYH ... ... 28 61.52 38.22 488 57.46 +24.4HamBchBr HBB .34 1.2 ... 41.00 20.97 75 27.60 +7.4HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 28 37.96 -3.5HanJS JHS .87e 6.5 ...q 15.12 12.97 20 13.37 -10.0HanJI JHI 1.45e 9.1 ...q 18.85 15.85 19 15.99 -8.6HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 64 16.11 -6.0HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 50 21.42 HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 28 20.93 -2.6HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 45 18.33 -2.2HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 71 23.06 -6.5Hanesbds s HBI .60 2.7 11 25.73 16.38 6460 22.12 +5.8HannArms HASI 1.32 6.9 35 25.28 17.33 407 19.11 -20.6HanoverIns THG 2.16 1.8 65 123.43 85.64 249 118.95 +10.1HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 21 25.58 +1.0HarleyD HOG 1.48 3.6 13 56.55 39.34 4364 41.57 -18.3HarmonyG HMY .05 ... ... 2.53 1.52 3029 1.61 -13.9HarrisCorp HRS 2.28 1.6 25 170.54 108.29 538 144.12 +1.7Harsco HSC .20m .9 61 26.75 15.05 495 23.65 +26.8HarteHk rs HHS ... ... ... 12.16 7.27 15 11.32 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 27 29.80 +1.8HartfdFn HIG 1.00 1.9 18 59.20 49.67 2050 51.66 -8.2HartfFn wt HIG/WS ... ... ... 53.33 45.83 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 62 22.15 -2.2HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.00 -5.8HawaiiEl HE 1.24 3.6 23 38.72 31.71 481 34.05 -5.8Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 168 6.02 +1.2HlthcrRlty HR 1.20 4.2 45 36.25 26.09 1226 28.51 -11.2HlthcreTr HTA 1.22 4.6 51 32.74 24.06 2295 26.33 -12.4HeclaM HL .01e .3 ...dd 5.58 3.25 3987 3.70 -6.8HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 0 53.37 +.7Heico s HEI .13 ... ... 97.32 56.47 358 90.35 Heico A s HEI/A ... ... 58 79.00 48.28 249 75.20 HelixEn HLX ... ... 2 8.70 5.06 1707 7.52 -.3HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 1193 61.85 -4.3Hemisphrx rs HEB ... ... ... .74 .28 435 .31 -9.5HennCap n HCAC ... ... ... 11.00 8.97 1 10.04 +2.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 11 10.85 +4.6Herbalif s HLF ... ... 23 56.75 30.36 1215 53.60 HercHld n HRI ... ... ... 72.99 35.89 744 54.35 -13.2HercTGC HTGC 1.24 9.7 13q 13.97 11.55 811 12.76 -2.7HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 5 25.27 -1.4HeritageIns HRTG .24 1.4 58 19.15 8.85 131 16.87 -6.4Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 0 24.99 -.6Hersha rs HT 1.12 5.2 16 21.88 16.60 318 21.58 +24.0Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 1 24.43 -.9Hersha pfE HTpE ... ... ... 26.40 22.66 0 24.36 -1.5Hershey HSY 2.62 2.8 20 115.82 89.10 1488 94.20 -17.0HertzGl HTZ ... ... ... 27.27 9.26 3488 19.10 -13.6Hess HES 1.00 1.6 ...dd 65.89 37.25 4375 62.29 +31.2Hess pfA HESpA ... ... ... 73.70 48.24 202 70.46 +21.7HessMidP n HESM 1.33f 6.6 19 23.34 18.32 36 20.15 +1.7HP Ent n HPE .56f 3.7 12 19.48 12.70 15972 15.07 +4.9Hexcel HXL .50 .8 24 73.42 50.50 653 66.09 +6.9Hi-Crush HCLP 1.05e 9.1 13 14.85 7.25 1409 11.50 +7.5HighPtRs HPR ... ... ...dd 7.60 2.66 2844 5.80 +13.1HighlFlR n HFRO ... ... ... 16.60 15.00 117 15.67 +1.1HighwdPrp HIW 1.85 3.7 22 53.34 41.34 757 50.12 -1.6Hill Intl HIL ... ... ...dd 6.00 4.25 231 5.95 +9.2Hill-Rom HRC .80 .9 23 94.63 71.91 364 88.00 +4.4HillenInc HI .83 1.8 23 49.35 34.65 313 47.35 +5.9HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 4 30.70 -10.6HilltopH HTH .28 1.2 12 28.32 21.47 526 22.95 -9.4HilGrVa n HGV ... ... ... 47.75 32.20 611 36.47 -13.1Hilton HLT .60 .8 40 88.11 60.54 3203 79.27 -.7HoeghLP HMLP 1.72 9.5 11 20.00 15.33 82 18.10 -2.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 22 25.53 -5.1HollyEngy HEP 2.62f 9.1 14 36.05 26.09 124 28.74 -11.5HollyFront HFC 1.32 2.0 17 83.28 25.97 5582 67.29 +31.4HomeDp HD 4.12 2.1 26 207.61 144.25 5053 196.38 +3.6Honda HMC .84e 2.8 ... 37.29 27.05 446 30.04 -11.9HonwllIntl HON 2.98 2.1 64 165.13 131.42 3574 144.04 -6.1Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 35

HorMan HMN 1.14 2.5 27 47.65 33.85 93 45.15 +2.4HorizGbl n HZN ... ... 29 19.26 5.13 1158 6.00 -57.2HorizFn22 n HTFA ... ... ... 26.00 25.26 5 25.55 +.6HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 49.65 -1.3HorGKWld KLDW ... ... ...q 35.73 30.14 33 33.88 +1.2HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 20.05 14 19.93 -6.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.84 +2.5Hormel s HRL .75 2.0 22 38.00 29.75 2263 36.64 +.7Hornbeck HOS ... ... ...dd 4.87 2.07 220 3.64 +17.0HostHotls HST 1.00a 4.8 18 22.47 17.26 7731 21.04 +6.0HoulihnL n HLI 1.08 2.1 20 52.86 34.16 635 51.48 +13.3HstnAEn HUSA ... ... ... 1.04 .22 135 .24 -27.9tHovnanE HOV ... ... ...dd 3.41 1.65 2058 1.65 -50.7HHughes HHC ... ... 28 140.38 114.28 255 132.45 +.9HuanPwr HNP 2.45e 9.2 ... 30.60 23.64 43 26.62 +6.5Hubbell HUBB 3.08 2.9 20 149.03 100.55 356 107.84 -20.3HubSpot HUBS ... ... ...dd 143.00 63.00 1114 125.95 +42.5HudBayM g HBM .02 ... 8 10.25 5.25 642 5.75 -34.7HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1063 34.91 +1.9HugotnR HGT .09e 11.7 3 1.95 .55 206 .77 -45.3Humana HUM 2.00f .7 25 309.19 229.84 627 299.83 +20.9HuntCoFn HCFT .40m 11.6 5 4.98 2.55 68 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 20 40.00 +4.3HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 41.56 -.3HuntgtnIng HII 2.88 1.3 20 276.69 183.42 321 214.02 -9.2Huntsmn HUN .65 2.2 11 36.09 24.51 2304 30.04 -9.8Huya n HUYA ... ... ... 50.82 15.25 9753 31.49 +96.1Hyatt H .60 .8 37 84.89 54.38 1022 77.82 +5.8HysterYale HY 1.21 1.8 17 93.90 62.62 64 65.60 -23.0I -IAMGld g IAG 1.52f 26.9 94 7.25 4.80 2392 5.65 -3.1ICICI Bk IBN .16e 1.9 ... 11.26 7.89 7413 8.45 -13.2IDT Cp IDT 1.00f 15.7 ...dd 16.48 4.87 405 6.37 -39.9IEC Elec IEC ... ... ...cc 6.80 3.42 162 6.40 +55.3ING ING .14e 1.0 ... 20.58 14.31 2966 14.63 -20.7ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 63 25.89 +1.4ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 64 26.05 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 422 23.70 +20.0iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 1 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.31 94 30.38 -.2IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.26 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.86 0 21.85 -.2IQ Ch SC n CSML ... ... ... 29.96 23.89 102 29.03 +3.5IQ HdgEv QED ... ... ...q 22.00 20.76 8 21.24 +1.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 4 24.17 -3.9IQ CorePl n AGGP ... ... ... 20.27 18.67 29 19.10 -4.3IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.62 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 1 23.70 -2.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 21.63 -4.2IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 19.32 -5.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 18 20.81 -3.9IQ RealRtn CPI ... ... ...q 27.90 27.17 2 27.69 +1.0IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 6 26.41 +.3IQMrgArb MNA ... ... ...q 31.92 30.25 84 30.73 -1.0IQ AustSC KROO .88e 4.4 ...q 20.49 16.47 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.00 -5.5IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.53 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 2 27.56 -3.5IQVIA Hldg IQV ... ... 12 110.67 87.45 1758 100.81 +3.0IRSA IRS ... ... ... 32.97 16.51 81 19.21 -35.1iShGold IAU ... ... ...q 13.11 11.61 7582 12.14 -3.0iShGSCI GSG ... ... ...q 18.31 13.21 255 17.14 +5.3iSAstla EWA 1.01e 4.5 ...q 24.19 21.31 3190 22.23 -4.1iSAstria EWO .37e 1.6 ...q 27.41 20.58 180 22.52 -8.6iShBelg EWK .51e 2.6 ...q 23.00 19.33 23 19.75 -6.0iShBrazil EWZ .67e 2.1 ...q 47.85 31.28 33550 32.32 -20.1iShCanada EWC .48e 1.7 ...q 30.60 26.33 2125 27.98 -5.6iShEMU EZU .86e 2.1 ...q 47.13 40.03 11081 41.05 -5.4iSFrance EWQ .58e 1.9 ...q 33.73 28.51 603 30.53 -2.2tiShGerm EWG .60e 2.0 ...q 35.87 30.08 5171 30.10 -8.8iSh HK EWH .61e 2.5 ...q 26.93 23.03 4474 24.30 -4.4iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3227 67.82 -9.5iShMexico EWW .78e 1.7 ...q 57.82 43.55 5735 46.13 -6.4iShNeth EWN .66e 2.2 ...q 34.09 28.69 225 30.64 -3.4iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.87 381 45.65 -4.5iShSoAfr EZA 1.02e 1.8 ...q 76.53 54.81 725 56.65 -19.1iShSpain EWP .99e 3.3 ...q 36.38 29.62 899 30.40 -7.2tiSSwedn EWD .76e 2.5 ...q 36.71 30.56 302 30.54 -9.9iShSwitz EWL .75e 2.3 ...q 37.84 32.02 584 32.30 -9.2iShFrntr100 FM .30e 1.0 ...q 36.19 28.42 143 29.58 -10.7iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 15 49.12 -2.6iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.08 17 52.38 -3.8iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 2 48.32 -5.6iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 41 46.05 -7.9tiShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.90 2 44.90 -10.4tiShEmMDv DVYE 1.83e 4.6 ...q 46.11 39.40 52 39.38 -5.9iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 6 10.20 -5.9iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 3 22.33 +3.6iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 28.45 -3.1iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 17 87.34 -.9iShEMktSC EEMS .89e 1.8 ...q 57.36 46.23 48 48.24 -9.2iShEMkBd LEMB .42e .9 ...q 50.78 44.22 174 44.66 -7.3iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 84 83.08 -1.5iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 297 57.96 -4.6iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 139 77.82 -2.5iShThai THD 1.88e 2.3 ...q 103.71 76.79 285 83.33 -9.9iShIsrael EIS .81e 1.6 ...q 55.29 46.67 10 51.76 +.9iShChile ECH .71e 1.5 ...q 56.53 41.34 363 46.81 -10.3iShBRIC BKF .54e 1.3 ...q 50.94 37.01 34 42.27 -5.0iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 23 56.76 +2.4iShSilver SLV ... ... ...q 17.14 14.44 5508 15.37 -3.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 936 119.94 +1.1iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 5 101.94 -3.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 15 173.59 +10.9iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 20 155.00 -2.5iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 10 12.58 -22.8iShIntlPfd IPFF .96e 5.6 ...q 19.76 17.24 8 17.28 -7.3iShSPTUS s ITOT ... ... ...q 65.40 54.98 1039 62.80 +2.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 62 104.98 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 4 111.29 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2901 112.45 -1.4iShChinaLC FXI .87e 2.0 ...q 54.00 39.32 39150 43.25 -6.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 288 190.06 -.8iShChinaSC ECNS 1.73e 3.4 ...q 56.49 44.65 1 51.40 +1.7iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 5405 274.10 +2.0iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 6 184.31 -.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 5523 105.88 -3.2iShEMkts EEM .59e 1.4 ...q 52.08 40.92 110854 43.33 -8.0iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 3244 113.89 -6.3iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 1 64.07 -.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1244 24.55 -2.1iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 19 53.99 -10.8iShGblTech IXN 1.10e .7 ...q 173.28 129.32 33 164.00 +6.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 20 50.28 -4.8iSMrnMCG JKH .59e .3 ...q 226.90 180.50 1 220.48 +8.9iShIndones EIDO .35e 1.5 ...q 30.61 23.23 1371 23.56 -17.1iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 1203 162.96 +6.7iShNYMun s NYF ... ... ...q 56.36 54.26 12 54.76 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 93 56.68 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.45 87 64.45 -7.8iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 673 83.75 +1.0iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.34 305 36.11 +1.6iShCalMn s CMF ... ... ...q 59.75 57.68 114 58.47 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 14 49.79 -2.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 84.63 +.9iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 115 42.48 -6.1iShNANatR IGE .85e 2.4 ...q 38.33 30.59 85 35.78 +1.0iSh JPXNik JPXN ... ... ... 70.78 57.37 2 63.11 -2.8iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 371 83.74 +.1iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1515 29.31 -14.2iShUSAMo MTUM .81e .7 ...q 114.69 88.11 1298 109.63 +6.3iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 5 159.71 +.1tiShPhilpns EPHE .20e .7 ...q 40.19 29.38 421 29.11 -25.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 5720 110.75 -3.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 479 108.95 -1.6iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 44.04 +1.0iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 11 50.77 -3.1iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 5 38.10 -3.5iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 112 62.42 -5.5iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 8364 120.80 -4.8iSRTop200G IWY .82e 1.1 ...q 80.46 63.67 45 78.08 +6.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 23 62.85 +2.2tiShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.99 1266 32.05 -5.1iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 39388 66.86 -4.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 7 61.10 -5.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 465 88.57 -.7iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 5 59.58 -8.0iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 440 127.42 +5.6iShNorC bt ENOR .58e 2.1 ...q 29.21 21.54 33 27.32 +5.9iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 238 212.82 +2.3iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 5 181.26 +4.1iShIreland EIRL .55e 1.2 ...q 50.12 42.90 10 47.55 -.9iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 2698 196.37 +3.5tiSh10yCBd CLY 2.67 4.7 ...q 63.67 57.43 1152 57.40 -9.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 13975 85.71 -1.8iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 13 40.66 +3.1iShSft IGV .12e .1 ...q 193.77 134.79 696 181.92 +17.7iShCorUS n FTY ... ... ... 51.01 43.20 120 49.20 -.8iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 40 64.97 -3.9iShNetw IGN .25e .5 ...q 55.29 44.16 14 51.63 +6.5iShNATch IGM .73e .4 ...q 201.77 143.13 753 192.75 +14.2iShResRE REZ 2.01e 3.2 ...q 67.72 53.83 13 62.87 +1.0iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 18 25.40 +.3iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 108 99.42 -1.9iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 53 101.42 +3.2iShGbl100 s IOO ... ... ...q 49.47 41.97 25 45.49 -.9iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 10 25.41 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 28 195.08 +8.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.11 -3.4iShIndia bt INDA .24e .7 ...q 38.21 31.67 5952 33.33 -7.6iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 2397 121.35 -2.4iSMrnSCG JKK .87e .4 ...q 211.03 156.02 10 198.27 +10.5iShPoland EPOL .42e 1.9 ...q 30.19 21.69 347 22.26 -17.8iSMCGth IJK 1.88e .8 ...q 233.09 190.88 106 226.43 +4.9iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 29 107.58 -2.0iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 6182 143.62 +6.6iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 44 42.92 -18.4iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 2130 151.91 +2.2iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 1142 133.35 +6.0iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 1149 205.76 +10.2iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 9 130.89 -3.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1470 50.99 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 36974 165.08 +8.3iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 350 85.22 -5.5iShChina MCHI .61e .9 ...q 76.72 54.14 5405 65.29 -1.9iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 788 71.18 -2.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 297 162.38 +2.7iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.97 34 66.66 -4.9iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 114 132.13 -.6 iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1815 53.40 +1.2iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 5 154.31 +1.3iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 63 163.25 +2.0iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 60 48.51 -2.1iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 189 27.35 -7.0iShTech IYW 1.20e .7 ...q 187.31 138.25 427 178.92 +9.9iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 38 87.84 -5.4iShGblCSt s KXI ... ... ...q 54.58 47.79 12 48.90 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 6948 80.42 -.7iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 36 114.49 +4.7iSh0-5Tips STIP ... ... ...q 100.84 99.16 54 99.46 -.4iShHmCnst ITB .09e .2 ...q 46.56 33.10 3432 37.53 -14.2iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 149 144.04 -2.3iShAerosp ITA 1.31e .7 ...q 207.47 155.02 435 191.89 +2.0iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 51 180.15 +3.4iShFinSv IYG 1.21e .9 ...q 142.14 110.06 147 131.11 +.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 125 50.66 +2.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 7 62.72 -5.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 703 118.24 -1.0iShBroker IAI .65e 1.0 ...q 70.58 51.86 132 65.79 +4.8iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 991 40.76 +2.8iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 41 112.93 +1.7iShCrSPS s IJR ... ... ...q 86.70 66.77 4692 84.43 +9.9iShMedDev IHI 1.57e .8 ...q 206.75 160.37 239 201.07 +15.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 20 118.91 -6.2iShHltcPrv IHF .24e .1 ...q 182.86 139.65 607 180.58 +15.1iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 537 59.94 -5.0iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 11 152.74 -1.1iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 139 98.43 -3.7iShPeru EPU .70e 1.8 ...q 44.95 33.53 96 39.69 -3.1iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 10910 63.23 -4.3iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 24 35.41 -1.4iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 43 136.80 +2.4iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 80 71.76 +10.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 60 53.33 -1.0iShEurope IEV 1.12e 2.5 ...q 50.81 44.01 1626 44.56 -5.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 107 44.24 -1.5iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 42 107.04 +11.8iShModAllo AOM .71e 1.9 ...q 39.05 36.79 83 37.44 -1.6iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 24 24.59 -4.8tiSMsciVal EFV 1.66e 3.3 ...q 59.57 51.06 2138 51.07 -7.5iSSCVal IJS 1.73e 1.0 ...q 169.45 132.50 388 165.76 +7.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 28 33.92 -2.1iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 828 78.69 -2.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 4 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 23.50 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 0 25.57 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.87 -.8iStar STAR ... ... 4 12.29 9.75 660 10.97 -2.9iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.09 -1.7iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.88 -1.2ITT Inc ITT .54 1.0 17 57.62 38.36 429 52.62 -1.4iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 276 92.74 +1.5IDEX IEX 1.72 1.3 30 150.72 110.25 281 137.12 +3.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1631 140.96 -15.5Imax Corp IMAX ... ... ...cc 26.70 17.58 572 22.70 -1.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 288 .25 -19.9ImpacMtg IMH ... ... 4 15.81 7.18 14 9.85 -3.1ImpOil g IMO .57 1.8 64 33.55 25.91 417 32.08 +2.9IncOpR IOR ... ... 31 14.25 8.51 5 14.25 +28.6IndCDrillg ICD ... ... ...dd 5.48 2.72 114 3.74 -6.0IndepHld IHC .25f .7 13 39.85 19.90 17 35.65 +29.9IndepRT IRT .78a 7.8 20 10.63 8.26 766 10.01 -.8IndiaFd IFN 1.82e 1.9 ...q 28.81 23.90 118 23.90 -8.5IndiaGCap IGC ... ... ...dd 1.63 .30 287 .50 -49.9IndoTel s TLK .67 ... ... 36.19 23.66 359 25.73 -20.1IndBach IBA .87e 1.6 ... 67.61 53.00 16 55.81 -2.6Infosys INFY .40e 2.1 17 19.10 13.88 4619 18.64 +14.9InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 205 21.40 +15.2sInfuSystem INFU ... ... ...dd 3.30 1.65 19 3.40 +47.8IngerRd IR 2.12f 2.4 21 97.67 79.63 1097 89.79 +.7Ingevity NGVT ... ... ... 84.87 53.62 301 80.07 +13.6Ingredion INGR 2.40 2.2 14 146.28 107.77 592 109.55 -21.6InnovInd n IIPR 1.00 2.7 ... 39.75 15.72 245 36.50 +13.0InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.90 -.1Innsuites IHT .01 .7 ...dd 3.70 1.23 33 1.50 -14.3Inphi IPHI ... ... 17 44.25 23.65 634 32.81 -10.4InsightS n INSI .80 4.3 ... 21.10 18.04 21 18.48 -7.1Insperity s NSP ... ... 31 101.90 34.88 381 93.20 +62.5InsprMed n INSP ... ... ... 41.01 22.50 246 38.74 +55.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 50.95 145 57.80 -23.9Instructre n INST ... ... ...dd 46.95 28.50 374 41.40 +25.1IntegerHl ITGR ... ... ...dd 67.91 40.01 156 63.75 +40.7Intellichk IDN ... ... ...dd 3.95 1.50 33 2.22 -13.3sIntellgSys INS ... ... ...dd 9.83 3.30 30 9.44 +107.0Intelsat I ... ... ... 20.60 2.44 2682 17.00 +401.5InterXion INXN ... ... ... 67.19 44.03 663 62.35 +5.8IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1823 74.30 +5.3IntCtlHtls IHG ... ... ... 69.23 49.03 96 63.21 -.5tIBM IBM 6.28f 4.5 10 171.13 139.13 8936 138.79 -9.5IntFlav IFF 2.76f 2.2 32 157.40 122.11 549 123.64 -19.0IntlGmeT n IGT .80 3.3 ... 31.00 17.92 2206 24.00 -9.5IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2721 53.04 -8.5sIntlSeaw n INSW ... ... ... 24.12 15.23 290 24.41 +32.2IntTower g THM ... ... ...dd .78 .29 105 .52 +21.9Interpublic IPG .84 3.6 16 26.01 18.30 3677 23.58 +17.0IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 8 25.11 -1.4inTestCorp INTT ... ... 18 10.25 5.75 33 6.95 -19.7IntPotash IPI ... ... ...dd 5.31 2.14 825 4.30 -9.7Intrexon XON ... ... ...dd 25.88 10.26 2827 14.26 +23.8Inuvo INUV ... ... ...dd 1.24 .68 22 .72 -11.1Invacare IVC .05 .3 ...dd 20.00 12.30 326 18.90 +12.2Invesco24 n IHTA ... ... ... 10.33 8.28 22 9.08 -11.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 23 9.98 +1.9InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 98 10.61 -6.8Inv Bond VBF .83a 4.7 ...q 20.29 17.47 50 17.57 -11.7InvCAVal VCV .79 6.8 ...q 13.20 11.53 72 11.71 -6.9InvDynCrd VTA .90 7.7 ...q 12.10 11.33 148 11.65 -.5PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.20 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.63 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.74 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.71 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 34.25 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.68 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.95 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.50 18 13.53 -8.0Invsco iim IIM .84 6.0 ...q 15.47 13.64 107 14.03 -5.8Invesco IVZ 1.16 4.2 11 38.43 26.37 5548 27.39 -25.0InvMtgCap IVR 1.68 10.2 7 18.86 15.15 1012 16.44 -7.8InvMtg pfA IVRpA 1.94 7.6 ... 25.56 24.24 8 25.42 +1.6InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 4 25.94 +.7InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 8 24.74 -1.0Invsco oia OIA .39 5.2 ...q 8.25 7.34 48 7.51 -6.1InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 81 11.72 -5.5InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 80 11.74 -6.1InvPAVal VPV .79 6.7 ...q 12.68 11.54 64 11.74 -3.4Invsco iqi IQI .76 6.4 ...q 13.04 11.70 97 11.92 -4.7InvSrInco VVR .31 7.2 ...q 4.60 4.26 372 4.31 -1.8InvTrIG VGM .88 7.1 ...q 13.80 12.09 124 12.44 -5.6InvTrNY VTN .85 6.7 ...q 14.00 12.61 26 12.72 -7.3InvTech ITG .28 1.3 ...dd 23.96 17.63 152 21.42 +11.3InvRlEst IRET .28 4.7 5 5.99 4.05 512 5.91 +18.4InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 3 24.30 -6.6Invitae n NVTA ... ... ...dd 10.44 4.35 1731 7.49 -17.5InvitHm n INVH .44 1.9 ... 24.30 20.25 2189 22.75 -3.5iPBetaCmd BCM ... ... ...q 32.00 25.10 1 29.48 +.8iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.96 0 20.21 +14.1iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.3 30 41.52 30.78 1313 34.93 -7.4iShItaly rs EWI ... ... ...q 34.45 27.55 935 28.75 -5.6iShJapan rs EWJ ... ... ...q 64.71 52.81 15485 58.08 -3.1tiSMlasia rs EWM ... ... ...q 36.56 31.04 1099 30.99 -6.0iShSing rs EWS ... ... ...q 28.35 23.33 906 23.78 -8.3iSTaiwn rs EWT ... ... ...q 39.36 35.15 6777 35.68 -1.5iSh UK rs EWU ... ... ...q 38.05 32.87 1747 34.36 -4.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 126 49.58 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.66 21 36.31 -2.3iShCvBd ICVT .67e ... ...q 60.09 51.90 22 58.05 +5.3iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 16015 52.51 -7.7iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.30 -4.3iShColomC ICOL .43e 2.9 ...q 16.51 13.45 5 14.78 +2.4iShEnhBd n IGEB ... ... ... 50.77 47.60 6 47.67 -5.2iShDefBd n HYDB ... ... ... 51.96 49.25 49.58 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 11 31.50 -2.9iShRs2500 n SMMD ... ... ... 47.19 38.87 46.67 +6.8iShFacSIntl INTF .17p ... ...q 31.21 26.13 508 27.66 -4.1iShArgGl n AGT ... ... ... 32.94 23.86 1 23.97 -20.6iShFS USA LRGF .19e ... ...q 33.93 28.54 91 32.29 +1.6iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 23 42.24 +6.9iShFacSGbl ACWF .11p ... ...q 34.07 27.04 10 30.19 -1.6iSh iBd23 n IBML ... ... ... 25.96 24.64 18 25.00 -.9iSh IntDv n IDEV ... ... ... 62.47 53.10 8 55.84 -4.5iShMgRE rs REM ... ... ...q 48.54 39.80 252 44.74 -1.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 428 46.77 -.8iShDvlValu IVLU ... ... ...q 28.44 23.90 693 24.98 -5.5iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.89 -3.7iShSaudi KSA ... ... ... 31.99 24.69 71 31.19 +19.1iSh MinVl n SMMV ... ... ... 31.76 27.25 4 31.27 +7.1iShIntDevM IMTM .30p ... ...q 33.00 27.90 34 29.59 -3.0iShIntDevQ IQLT .55p ... ...q 31.40 27.21 80 28.67 -3.3iShLwCarb CRBN .94p ... ...q 125.97 106.96 10 115.01 -1.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 490 25.52 -3.7iShMsciChA CNYA ... ... ... 35.68 27.90 16 28.49 -11.1iSh IntDvGr IGRO ... ... ... 62.04 53.77 5 54.26 -8.6iShMultiTc TCHF ... ... ... 43.01 34.12 0 41.04 +5.9iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 33.74 +6.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 20 25.38 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.75 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 5 33.51 -5.2iShMultiEn ERGF ... ... ... 30.71 23.28 28.75 +1.6iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 91.36 +.6iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 0 24.79 -6.3iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 624 34.62 -.5iSh MulConD CNDF ... ... ... 34.53 27.45 34.53 +10.3iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 1337 30.00 +.6iShGblReit REET .94e 3.7 ...q 26.68 23.40 168 25.51 -2.2iSh AdapJp DEWJ .18p ... ... 31.33 26.25 30.01 +.9iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.62 -.5iShCoreInt IAGG ... ... ... 53.61 51.09 54 52.61 +1.1iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 43 57.72 -3.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 4 95.15 -2.2iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 27.27 +3.3iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 2 68.27 +.5iShEafeMV HEFV ... ... ...q 28.27 26.08 28.06 +1.8iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 24.55 -3.1iShCHNk400 HJPX .19p ... ...q 32.09 26.80 0 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 278 47.52 -5.3iShxJMinV AXJV .84p ... ...q 38.95 32.91 2 35.10 -3.5iSh2022Mu IBMK .09e ... ...q 26.37 25.24 27 25.53 -.6iShEm exCh EMXC ... ... ... 58.49 48.20 0 48.25 -10.5iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 1 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 24 25.41 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.19 243 32.88 -1.9iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 313 29.38 -1.0iShCHMex HEWW 1.41p ... ...q 21.71 18.16 18.72 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 7 25.45 -3.7iShCHSpain HEWP .31p ... ...q 23.80 20.85 3 21.72 -2.0iShHEmBd EMBH .30e ... ...q 27.37 25.12 25.56 -3.7iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.05 +1.3iShShMMu MEAR .27e ... ...q 50.18 49.61 162 49.84 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 31.13 +.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 1 26.34 -2.0iShGbMM rs PICK ... ... ... 37.91 25.64 175 32.44 -6.3iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 5 29.43 +.1iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 24 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 2 24.35 +.1iSh ESG s ESGE ... ... ... 37.04 15.90 92 33.84 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 0 26.83 -2.0iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 45 50.10 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 823 32.03 -3.9iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.97 88 46.52 -6.0iSh iBd26 n IBDR ... ... ... 24.92 22.99 17 23.22 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 21 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 100 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 82 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 42 24.22 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 48 24.29 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 32 23.76 -5.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 29 23.97 -4.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 84 24.34 -1.9IsoRay ISR ... ... ...dd .65 .36 65 .45 +12.8IsraelChm ICL .27e 5.7 ... 4.99 3.85 74 4.75 +17.6IssuerDir ISDR .20 1.0 70 20.45 11.65 6 20.25 +10.4ItauCorpb ITCB 2.48e 16.5 73 16.34 10.28 6 15.01 +11.7ItauUnibH ITUB .32e 3.1 ... 16.98 9.95 10161 10.47 -19.4IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 35 14.35 -5.1J -JAlexHld n JAX ... ... 33 12.80 8.70 26 11.55 +19.1JJill n JILL ... ... 7 12.77 4.17 375 9.01 +15.5JBG Smth n JBGS .90 2.4 ... 38.91 30.79 371 36.91 +6.3JMP Gp27 n JMPD ... ... ... 25.62 24.11 1 24.96 -1.3JMP Grp JMP .36 6.7 77 7.70 4.92 37 5.36 -4.3JMP Gp 23 JMPB 2.00 7.7 ... 26.00 25.10 4 25.84 +2.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 28 26.14 -3.4JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 5 60.82 -2.7JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 101 58.09 -3.3JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 59 54.46 -6.7JPM DREq JPUS .26p ... ...q 74.59 64.52 9 71.50 +1.4JPM DivInt JPIH ... ... ... 30.68 27.59 4 29.44 -1.9JPMDsfEu JPEU ... ... ... 64.34 56.44 0 59.63 -1.2JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 26.37 +1.0JPM Qual n JQUA ... ... ... 27.51 24.85 0 26.43 +1.3JPM Mom n JMOM ... ... ... 27.78 24.95 0 27.36 +6.7JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.89 -2.3tJPM DivAlt JPHF ... ... ... 28.92 24.93 7 24.90 -4.9JPM FutSt n JPMF ... ... ... 25.34 23.93 24.33 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 489 50.17 +.2JPM SCap n JPSE ... ... ... 32.53 27.03 14 31.74 +6.9JPM GlB n JPGB ... ... ... 52.89 49.82 6 49.96 -2.4sJPM Evnt n JPED ... ... ... 25.40 24.55 2 25.89 +2.7JPM Disc n JPHY ... ... ... 52.80 49.30 15 49.93 -2.6JPM USMid JPME ... ... ... 66.84 58.25 3 64.95 +1.9JPMorgCh JPM 2.24f 2.1 15 119.33 86.62 16892 104.79 -2.0JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 34 25.33 -.2JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 42 26.29 -2.8JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 2363 26.01 -5.3JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 46 26.12 -2.0JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 71 26.32 -2.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 110 26.56 -1.4JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 1903 27.52 +4.8JacobsEng JEC .60 .9 25 72.18 49.31 880 63.50 -3.7JaggedPk n JAG ... ... ... 16.55 10.55 1173 12.58 -20.3JHardie s JHX .38e 2.3 76 18.79 13.55 9 16.32 -7.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 49 50.07 -.2JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 785 31.90 -16.6JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 58 11.68 -1.1Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 2561 23.12 -12.7JeldWen n JELD ... ... ...dd 42.27 26.32 413 28.44 -27.8JernignC n JCAP 1.40 7.6 11 23.34 15.90 255 18.46 -2.9Jianpu n JT ... ... ... 9.49 4.75 197 6.41 -1.1JinkoSolar JKS ... ... 25 30.50 11.48 760 13.90 -42.2JBeanTch JBT .40 .4 36 122.65 84.81 456 91.35 -17.6JHMultLgC JHML .10p ... ...q 37.14 31.32 20 35.45 +1.9JH MultMdC JHMM .08p ... ...q 36.30 30.55 82 35.07 +2.8JH MultCns JHMC .07p ... ...q 33.38 27.14 3 32.06 +4.8JH MultFin JHMF .08p ... ...q 39.70 31.54 2 36.68 -.2JH MultHltC JHMH .05p ... ...q 34.56 29.08 6 32.41 +4.1JH MultTch JHMT .09p ... ...q 47.46 35.22 9 45.14 +9.9JH MultEn JHME ... ... ... 33.93 24.30 4 31.34 +5.7JH MultMat JHMA ... ... ... 38.20 30.54 16 34.19 -4.8JH SmCap n JHSC ... ... ... 28.88 24.27 8 27.24 +4.3JH MultDev JHMD ... ... ... 32.58 27.75 9 29.47 -3.1JH MultUt JHMU ... ... ... 29.74 25.00 0 27.60 +.4JH MulCnSt JHMS ... ... ... 28.79 24.55 1 26.30 -5.2JH MultInd JHMI ... ... ... 37.55 29.96 13 34.21 -2.5JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 27 16.96 -2.6JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 25 8.57 -2.8JohnJn JNJ 3.60f 2.9 16 148.32 118.62 8084 122.59 -12.3JohnContl n JCI 1.04e 3.0 23 44.37 32.89 4667 34.36 -9.8tJonesEngy JONE ... ... ...dd 2.21 .32 1152 .32 -70.9JonesLL JLL .82f .5 28 178.75 115.71 282 164.15 +10.2Jumei Intl JMEI ... ... 31 4.20 2.00 1679 2.79 -4.5JnprNtwk JNPR .72 2.7 14 30.29 23.61 6356 26.32 -7.6Jupai n JP .40f 2.2 9 29.00 7.36 250 18.05 -2.4JustEngy g JE .41 ... 1 5.91 3.53 298 3.69 -14.0JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.21 -6.7K -K12 LRN ... ... 59 18.79 12.72 138 16.65 +4.7KAR Auct KAR 1.40 2.6 19 56.75 40.27 884 54.36 +7.6KB FnclGp KB ... ... ... 63.96 44.21 343 48.17 -17.7KB Home KBH .10 .4 29 38.80 20.68 1508 24.86 -22.2KBR Inc KBR .32 1.8 13 21.70 14.40 884 17.85 -10.0KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 0 25.48 +.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 36

KKR KKR 1.31e 5.3 11 25.00 17.96 3970 24.54 +16.5KKR pfA KKR.PRA ... ... ... 27.69 25.45 29 27.00 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 5 26.24 -1.9KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 127 16.57 +3.2KKR RE n KREF 1.72e ... ... 22.30 18.09 102 20.57 +2.8KMG Chm KMG .12 .2 18 79.35 45.65 208 74.54 +12.8KT Corp KT ... ... ... 18.82 12.70 452 13.33 -14.6Kadant KAI .88f .9 28 114.00 74.15 49 95.90 -4.5Kadmon n KDMN ... ... ... 5.86 2.05 1296 3.88 +7.2Kaman KAMN .80 1.1 35 75.08 47.66 192 70.79 +20.3KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.42 -6.7KC Southn KSU 1.44f 1.4 19 114.91 99.47 899 105.98 +.7KapStoneP KS .40 1.2 12 35.01 20.27 361 34.65 +52.7KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 26 16.85 -3.2KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 84 9.34 -7.2KA MLP KYN 1.80 9.9 ...q 20.38 14.38 291 18.21 -4.4KAMLP pfF KYNpF .88 3.5 ... 25.82 25.02 10 25.10 -.6KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 74 12.84 -7.0KeanGrp n FRAC ... ... ... 19.83 12.51 1031 13.14 -30.9Kellogg K 2.16 3.1 17 71.65 56.40 4278 69.05 +1.6KelsoTch g KIQ .03f 6.8 ... .88 .24 6 .44 -15.6Kemet KEM ... ... 5 27.35 12.60 1306 24.55 +63.0Kemper KMPR .96 1.3 23 82.53 36.35 310 75.05 +8.9Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.07 Kennamtl KMT .80 2.3 22 52.52 32.23 865 35.44 -26.8KennWils KW .76 3.6 ...cc 21.20 15.95 729 20.95 +20.7KenonHld n KEN ... ... ... 33.22 12.79 2 15.21 -29.8KeyEngy KEG ... ... ... 20.28 8.20 57 16.12 +36.7Keycorp KEY .48f 2.4 14 22.40 16.28 12209 20.11 -.3Keycorp pfI KEYpI ... ... ... 29.97 26.63 28 26.69 -7.7Keysight KEYS ... ... 44 62.41 37.90 962 58.74 +41.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 755 75.07 +.6KimbRoy n KRP 1.68f 7.5 ... 23.50 15.06 17 22.28 +37.1KimbClk KMB 4.00 3.9 20 134.30 97.10 2535 103.88 -13.9Kimco KIM 1.12 6.4 18 21.24 13.16 5746 17.56 -3.3Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 2 25.10 -.4Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 16 24.28 -3.0Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 19 24.22 -3.5Kimco pfL KIMpL ... ... ... 25.99 20.01 11 23.12 -6.5KindMorg KMI .80f 4.7 24 21.25 14.69 12747 17.17 -5.0KindM pfA KMIpA ... ... ... 45.00 29.98 36 33.70 -11.2KindredHlt KND .48 5.4 ...dd 11.90 5.50 338 8.95 -7.7Kingsway KFS ... ... ...dd 6.20 2.90 9 3.00 -40.6Kinross g KGC ... ... 28 4.91 3.48 4960 3.67 -15.0KirbyCp KEX ... ... 35 94.05 59.25 486 82.45 +23.4KirklLak n KL .02e ... ... 20.81 11.52 505 19.95 +29.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 21.57 13.87 873 17.30 -11.7KlondexM g KLDX ... ... ... 3.89 1.29 2021 2.43 -6.9KnSwftT rs KNX .24 .6 25 51.94 34.30 2998 39.34 -10.0Knoll Inc KNL .60 2.9 14 24.00 16.57 203 20.54 -10.9KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 146 21.70 +4.6Knowles KN ... ... 13 17.73 10.95 815 15.14 +3.3Kohls KSS 2.44 3.3 14 79.92 36.21 3147 72.93 +34.5Koppers KOP 1.00 2.6 10 51.80 33.90 95 38.55 -24.3KoreaElc KEP ... ... ... 20.38 14.12 226 15.49 -12.5KoreaFd KF 4.50e ... ...q 44.64 37.61 38.48 -6.8KornFer KFY .40 .6 26 68.34 31.53 657 62.46 +50.9KosmosEn KOS ... ... ...dd 8.62 5.15 1894 8.08 +18.0KrNwChin s KFYP ... ... ...q 44.18 30.07 4 34.64 +3.5KrS ChIn n KWEB ... ... ... 68.39 53.99 1081 60.44 +3.1KranChinA KBA 9.93e ... ...q 39.22 30.30 791 30.65 -11.0KraneChCm KCNY .22e .6 ...q 37.87 32.97 17 36.12 +2.9KranShFtse KEMP ... ... ...q 29.85 23.81 1 24.75 -7.0KrnChEnv n KGRN ... ... ... 27.96 22.25 0 22.28 -11.9tKrnOnBelt n OBOR ... ... ... 28.16 23.48 13 23.35 -8.6KrS CnTc n KEMQ ... ... ... 28.97 23.87 64 24.24 -5.1KratonCp KRA ... ... 15 53.99 31.48 171 45.63 -5.3Kroger s KR .50 1.7 12 31.45 19.69 15954 29.33 +6.8KronosWw KRO .68 3.1 8 29.49 17.11 453 22.03 -14.5Kyocera KYO ... ... ... 71.92 53.79 40 55.15 -15.8L -L Brands LB 2.40 6.5 11 63.10 30.70 2672 36.87 -38.8L-3 Tch LLL 3.20 1.7 19 218.71 164.34 640 192.70 -2.6LCI Inds LCII 2.40f 2.6 16 132.73 80.95 292 92.05 -29.2tLG Display LPL ... ... ... 17.05 8.47 901 8.36 -39.2LGL Grp LGL ... ... 17 6.70 4.25 6 5.24 -6.7LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 30 12.70 -9.0LSB Inds LXU ... ... ...dd 11.71 4.75 186 5.39 -38.5LSC Com LKSD 1.04f 6.3 ... 22.37 11.58 555 16.52 +9.0LTC Prp LTC 2.28f 5.3 18 52.85 34.46 157 42.68 -2.0LaZBoy LZB .48 1.6 20 34.25 23.15 673 30.05 -3.7LabCp LH ... ... 22 190.36 146.68 753 187.51 +17.6LadderCap LADR 1.30f 8.2 15 16.27 12.83 767 15.85 +16.3LadThalFn LTS .04 1.1 ...dd 3.84 2.21 176 3.57 +13.0LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.65 15 25.61 +1.2LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 4 24.20 -2.9LambWst n LW .77 1.1 25 68.70 42.58 805 68.15 +20.7Lannett LCI ... ... 5 30.35 13.15 564 13.45 -42.0LaredoPet LPI ... ... 4 13.46 7.41 4693 9.11 -14.1LVSands LVS 3.00 4.0 21 81.45 59.16 5395 75.86 +9.2LaSalleH LHO .90m 2.6 19 36.13 24.10 817 34.69 +23.6LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 5 25.13 +.1LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 6 25.22 -2.0tLatam Air LTM ... ... ... 17.39 10.80 869 10.50 -24.5LatAmDisc LDF .03e .3 ...q 13.25 9.27 16 9.52 -17.1LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 160 28.41 -2.7tLattEmMkt ROAM .43e 1.9 ...q 28.12 22.67 14 22.72 -11.8Latt RE n RORE ... ... ... 16.02 13.27 2 15.46 -.3LattUSEqt ROUS .39e ... ...q 33.42 27.25 2 31.50 +.7LattGblSC ROGS .57e 1.8 ...q 33.42 28.27 2 31.54 -.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2LazGlobTR LGI .95 5.1 ...q 19.39 15.68 45 18.49 +2.7Lazard LAZ 1.76f 3.5 13 60.00 40.50 816 50.01 -4.7tLazWldDiv LOR .69 6.6 ...q 12.63 10.66 94 10.41 -10.5LeafGrp LFGR ... ... ...dd 11.40 6.35 74 10.65 +7.6LearCorp LEA 2.80f 1.4 14 206.36 135.62 684 194.24 +10.0Lee Ent LEE ... ... 5 2.75 1.80 95 2.40 +2.1LegacyAc n LGC ... ... ... 9.91 9.51 62 9.67 +.4LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.14 9.82 0 10.14 +2.0LeggMason LM 1.36f 3.8 10 47.13 35.05 1049 35.60 -15.2LegMas56 n LMHA ... ... ... 28.47 25.57 22 26.32 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 33 24.58 -2.7LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 2 26.89 -4.6LM EM LoV LVHE ... ... ... 31.44 26.58 0 27.08 -1.6LeggPlat LEG 1.52f 3.5 20 53.96 39.57 963 43.52 -8.8LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 1 25.09 -.2LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 1269 58.85 -8.9LejuHldgs LEJU .20e ... ...dd 2.54 .96 22 1.43 -.7LendingClb LC ... ... ...cc 6.56 2.57 2172 3.85 -6.8tLennarA LEN .16 .3 13 72.17 49.52 6249 49.22 -22.2tLennarB LEN/B .16 .4 11 58.65 40.31 99 40.21 -22.2Lennox LII 2.56f 1.3 27 223.05 160.18 252 198.10 -4.9Leo Hld un LHC ... ... ... 10.90 9.40 46 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 10 4.15 -4.6LexRltyTr LXP .71 8.0 11 10.65 7.59 1195 8.91 -7.7LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 48.90 -4.7Libbey LBY .47 5.8 ...dd 10.30 4.60 462 8.10 +7.7LbtyASE USA .72e 11.1 ...q 6.80 5.53 781 6.48 +2.9LbtyASG ASG .38e 5.8 ...q 6.73 4.72 152 6.51 +17.5LibOilSv n LBRT ... ... 52 23.90 16.00 679 17.58 -23.2LibtProp LPT 1.60 3.6 16 45.40 37.77 854 44.40 +3.2sLifeStorg LSI 4.00 4.1 33 96.58 69.00 515 96.79 +8.7LightInBox LITB ... ... ...dd 3.46 1.61 4 2.05 -10.9LilisEn n LLEX ... ... ...dd 6.30 2.96 410 5.36 +4.9LincNat LNC 1.32 2.0 9 86.68 64.28 1510 64.85 -15.6LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.3 46 103.03 83.57 67 95.99 +8.8LineCp n LN ... ... ... 47.81 33.91 246 40.42 -1.4LionsGat A LGF/A .36 1.4 ... 36.48 21.54 486 25.60 -24.3LionsGat B LGF/B .36 1.5 ... 34.41 19.97 370 24.53 -22.7LiqTech LIQT ... ... ...dd .84 .26 153 .75 +32.0LithiaMot LAD 1.16f 1.2 12 127.99 87.90 276 97.18 -14.4LiveNatn LYV ... ... ...cc 49.11 33.84 1313 47.77 +12.2LloydBkg LYG .47a 14.5 ... 4.21 3.23 4445 3.27 -12.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 274.69 1945 298.77 -6.9Loews L .25 .5 14 53.59 45.01 985 48.86 -2.3LomaNeg n LOMA ... ... 14 26.89 10.84 744 12.41 -46.1LaPac LPX .13p ... 14 31.19 23.39 1221 26.53 +1.0Lowes LOW 1.92f 2.0 22 108.98 70.76 4214 96.85 +4.2Lubys LUB ... ... ...dd 3.20 2.35 9 2.56 -3.0LumberLiq LL ... ... ...dd 41.33 19.41 685 25.30 -19.4LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 140 35.65 -36.0Lydall LDL ... ... 15 60.00 37.50 83 42.90 -15.5LyonBas A LYB 4.00f 3.7 9 121.95 80.19 1814 107.62 -2.4M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 645 171.84 +.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 202 10.99 -11.1MBIA MBI ... ... ...dd 10.97 6.04 980 8.96 +22.4MDC MDC 1.20 4.1 11 35.18 26.45 284 29.41 -7.7MDU Res MDU .79 2.7 24 29.28 24.29 434 28.79 +7.1MFA Fncl MFA .80 10.2 10 8.90 6.72 1562 7.85 -.9MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 7 25.90 -1.7MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 3 25.21 -.4MFC Bcp MFCB ... ... ...dd 9.62 5.69 6 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.24 10 10.27 -10.8MCR MCR .72a 9.1 ...q 8.76 7.85 139 7.90 -6.8MGF MGF .41 9.1 ...q 5.01 4.45 42 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.84 33 4.92 -6.1MFS HYMu CMU .28 6.1 ...q 4.89 4.37 26 4.50 -2.6tMFS IHI CIF .25 9.9 ...q 3.03 2.48 153 2.50 -15.0MIN MIN .42 11.0 ...q 4.35 3.79 227 3.83 -7.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 16 9.26 -4.6tMMT MMT .52 9.3 ...q 6.29 5.59 111 5.58 -8.1MFM MFM .38 5.8 ...q 7.41 6.41 48 6.64 -3.3MFV MFV .58 10.2 ...q 6.84 5.49 9 5.68 -4.1MGIC Inv MTG ... ... 8 16.21 9.97 3295 10.96 -22.3MGMGrPr n MGP 1.72f 5.5 ... 31.83 25.31 523 31.35 +7.5tMGM Rsts MGM .48 1.6 8 38.41 29.53 9590 29.27 -12.3MI Homes MHO ... ... 12 37.41 24.08 175 26.34 -23.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.2 31 39.38 31.60 1127 34.19 -3.6MRC Glbl MRC ... ... 22 21.43 14.01 878 20.85 +23.2MSA Safety MSA 1.52f 1.6 55 97.36 65.95 229 95.00 +22.5MSC Ind MSM 2.32 2.7 17 99.94 65.42 628 86.66 -10.3MSCI Inc MSCI 1.52 .9 45 174.14 100.84 668 168.56 +33.2MSG Netw MSGN ... ... 10 26.30 16.25 502 23.00 +13.6MV OilTr MVO .76e 7.6 8 10.60 4.80 11 9.96 +18.6MVC Cap MVC .60 6.0 ...q 10.97 9.52 44 9.94 -5.9MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.53 -1.2tMacQUtlDv MFD 1.20 11.0 ...q 14.75 10.95 93 10.87 -12.6MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 44 22.27 -13.6Macerich MAC 2.96 5.2 31 69.73 52.12 1162 57.11 -13.0MackCali CLI .80 3.9 10 28.16 15.86 542 20.67 -3.2Macquarie MIC 5.24e 12.4 8 79.51 36.20 1343 42.33 -34.1Macys M 1.51 4.1 12 41.33 17.41 7588 36.97 +46.8MadCvCall MCN .72 9.8 ...q 8.04 7.09 35 7.38 -4.4MadSqGd n MSG ... ... 85 284.19 189.96 142 273.50 +29.7MadStSec MSP 1.04 9.0 ...q 12.30 10.72 3 11.59 -1.0MagellMid MMP 3.75f 5.5 20 75.82 54.82 465 68.55 -3.4 Magna g s MGA 1.32f 2.2 11 67.47 44.55 1554 61.24 +8.1MagnaChip MX ... ... 6 13.40 8.85 167 10.00 +.5Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 22 23.68 -4.1Maiden pfC MHpC 1.78 8.3 ... 26.67 16.73 15 21.52 -11.9MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 41 19.80 -5.4MaidenHld n MHLA .60 2.9 ... 27.28 16.68 19 20.91 -9.1MaidHld 43 MHNC 1.94 8.6 ... 27.34 18.64 6 22.68 -7.2MainStCap MAIN 2.28f 6.0 13 41.79 34.37 386 37.85 -4.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 25 19.51 -1.6Majesco n MJCO ... ... ... 6.43 4.35 16 6.03 +12.3Mallinckdt MNK ... ... ... 49.12 11.65 1864 19.57 -13.3sMgdDInvG MZF .74 5.1 ...q 14.36 13.05 13 14.38 +7.1ManchUtd MANU .36 1.8 1 22.25 15.86 10 20.50 +3.5Manitowc rs MTW ... ... ... 44.03 22.12 762 25.97 -34.0ManngNap MN .32 10.5 13 4.55 2.95 70 3.05 -15.3tManpwrGp MAN 1.86 2.1 11 136.93 89.32 556 89.50 -29.0Manulife g MFC .44 ... ... 22.16 17.65 1757 18.32 -12.2MarathnO MRO .20 1.0 ...dd 22.12 10.55 13737 20.30 +19.9MarathPt s MPC 1.84 2.6 10 83.33 49.30 7899 69.97 +6.0MarcusMill MMI ... ... 24 40.42 24.34 228 38.87 +19.2Marcus MCS .60f 1.8 26 33.60 23.55 63 32.55 +19.0sMarineP MPX .40f 2.3 30 17.12 12.00 29 17.07 +34.0MarineMx HZO ... ... 18 25.05 13.80 780 19.00 +.5Markel MKL ... ... 62 1194.98 954.02 35 1101.50 -3.3MarriotVac VAC 1.60 1.4 19 154.14 107.58 465 115.22 -14.8MarshM MMC 1.66f 2.0 23 86.54 76.68 2143 81.90 +.6MartMM MLM 1.76 .8 33 241.33 189.27 492 224.96 +1.8Masco MAS .42 1.1 19 46.45 35.79 3203 37.84 -13.9Masonite g DOOR ... ... 14 79.90 50.40 352 70.50 -4.9Mastec MTZ ... ... 12 55.53 38.40 888 50.75 +3.7MastechD MHH ... ... 19 18.42 6.18 15 16.09 +59.9MasterCrd MA 1.00 .5 45 204.00 120.65 4779 194.98 +28.8MatadorRs MTDR ... ... 21 35.22 20.13 1367 27.40 -12.0Materion MTRN .42f .8 34 57.45 36.25 110 53.70 +10.5MatinasB n MTNB ... ... ... 2.47 .43 602 .45 -61.2Matson MATX .80 2.1 7 40.32 21.63 203 37.86 +26.9MauiLand MLP ... ... 20 27.80 9.95 40 11.30 -34.7MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 551 48.80 -24.1Maximus MMS .18 .3 19 72.71 58.58 557 63.17 -11.7tMaxLinear MXL ... ... 11 30.23 16.30 780 16.10 -39.1McClatch rs MNI ... ... ...dd 11.04 5.75 20 9.90 +10.9McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 106.51 +6.0McCorm MKC 2.08f 1.9 16 111.46 90.25 987 106.86 +4.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 6067 159.81 -7.2McKesson MCK 1.36 .9 12 178.86 134.25 1236 146.07 -6.3McEwenM MUX .01 .5 ...dd 2.86 1.82 1582 2.18 -4.4Mechel pf MTLp ... ... ... 1.34 .80 23 1.00 -4.8tMechel rs MTL ... ... ... 5.80 3.10 40 3.04 -42.2Medequit n MRT .84 7.8 ... 13.06 9.67 117 10.72 -4.5MedProp MPW 1.00 7.1 16 14.19 11.82 1928 14.06 +2.0Medifast MED 1.92 1.2 67 179.52 40.00 236 154.19 +120.9MedleyCap MCC .40m 11.4 5 6.65 3.35 361 3.50 -33.0MedleyC 23 MCV 1.53 6.3 ... 25.98 23.93 3 24.45 -3.1MedleyC 21 MCX 1.63 6.4 ... 26.39 25.00 1 25.28 -2.0Medley n MDLX .22p ... ... 25.09 23.61 10 23.85 -3.8Medley24 n MDLQ ... ... ... 25.66 24.50 16 24.80 -1.6MedleyMgt MDLY .80 21.1 ...cc 7.15 3.10 120 3.80 -41.5Mednax MD ... ... 11 63.04 40.56 1431 44.23 -17.2Medtrnic MDT 2.00f 2.3 35 89.72 76.41 5243 86.74 +7.4Merck MRK 1.92 3.1 23 66.41 52.83 10225 61.08 +8.5MercGn MCY 2.50 5.4 42 61.51 41.41 149 46.72 -12.6Meredith MDP 2.18 4.2 12 72.25 47.30 267 51.90 -21.4Meritage MTH ... ... 12 55.50 38.80 410 43.35 -15.3Meritor MTOR ... ... 6 29.54 15.46 751 21.26 -9.4MerL pfK MERpK 1.61 6.1 ... 26.54 25.35 64 26.19 +.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 4 15.44 +5.0MLRRD29 PYS 1.58 8.4 ... 24.11 17.20 4 18.70 -7.7MLGS t PYT .76 3.5 ... 22.60 20.40 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 2 28.60 +3.2MesaRoyl MTR 1.46e 9.5 15 19.85 11.45 7 15.30 -17.1Mesab MSB 1.49e ... ... 30.92 13.00 45 24.25 -3.6Methode MEI .44 1.1 25 48.44 36.75 399 38.75 -3.4MetLife MET 1.68f 3.7 10 55.91 43.38 7889 45.20 -10.6MetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 15 25.34 +2.0MetroBkH n MCB ... ... ... 55.00 36.35 99 53.22 +26.4MettlerT MTD ... ... 39 697.26 540.24 310 570.47 -7.9MexcoEn MXC ... ... ...dd 7.18 3.00 4 4.85 +23.4MexEqt MXE 1.62e .1 ...q 12.22 9.50 19 10.11 -1.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 54 14.79 -6.1MKors KORS ... ... 20 70.00 32.81 2788 66.71 +6.0MicrFoc n MFGP ... ... ... 36.21 12.67 624 17.16 -48.9MicrSol n MICR ... ... ... 4.29 3.19 8 3.50 MidAApt MAA 3.48 3.5 18 110.24 85.16 657 99.78 -.8MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 65.21 -3.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 22 13.75 +3.8MidstPet MPO ... ... ... 19.04 11.79 139 13.08 -21.1Milacron n MCRN ... ... ... 22.62 15.09 490 18.83 -1.6MilestnSci MLSS ... ... ... 1.65 .64 29 .77 -34.5MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 64 11.95 -4.2MillerInds MLR .72 2.8 15 29.00 23.90 25 25.35 -1.7MinTech MTX .20 .3 18 77.15 62.55 248 74.00 +7.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.18 -1.9Mistras MG ... ... 36 23.83 17.00 177 19.28 -17.9MitsuUFJ MUFG ... ... ... 8.11 5.54 1887 5.64 -22.4MiX Tele MIXT .22e ... ... 21.00 7.28 143 17.44 +36.7MizuhoFn MFG ... ... ... 4.00 3.36 270 3.36 -7.7MobileTele MBT .53e 6.2 ... 12.80 7.77 3225 8.50 -16.6Model N MODN ... ... ...dd 19.60 12.40 243 17.00 +7.9Modine MOD ... ... 13 25.75 15.25 285 18.40 -8.9Moelis&Co MC 1.88f 3.1 49 67.65 37.50 411 59.70 +23.1Mohawk MHK ... ... 16 286.85 202.75 637 211.50 -23.3MolinaHlth MOH ... ... ...dd 103.27 56.68 788 101.18 +32.0MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.3 11 94.02 58.75 2224 69.79 -15.0MonRE MNR .68 4.3 25 18.45 13.87 352 15.90 -10.7MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.63 22.82 11 23.85 -4.7Moodys MCO 1.76 1.0 37 179.84 119.78 792 169.60 +14.9Moog A MOG/A .25p ... 20 93.93 68.29 114 76.32 -12.1Moog B MOG/B .25p ... 20 91.71 68.79 78.24 -11.8MorgStan MS 1.00 2.1 12 59.38 43.48 14684 47.93 -8.6MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 61 28.58 -1.3MorgSt pfF MSpF 1.72 6.2 ... 29.77 27.34 55 27.67 -2.7MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 104 27.18 -2.4MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 22 26.75 +.1MorgSt pfK MSpK ... ... ... 27.72 25.55 45 25.93 -4.3MS Asia APF .14e .8 ...q 19.99 16.28 8 16.87 -8.3MS China CAF 13.33e ... ...q 27.79 21.02 444 23.20 -.8MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.09 1 6.46 -8.4MS EMD MSD .57e 6.5 ...q 10.27 8.55 44 8.82 -11.6MSEMDDbt EDD .80m 11.5 ...q 8.37 6.64 194 6.93 -10.0MSEmMkt MSF .05e .3 ...q 19.86 15.97 21 16.18 -9.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 28.62 58 28.37 -14.4MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 2 12.20 -1.1MkVRMB CNY ... ... ...q 49.12 38.95 45.24 +5.2MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 0 16.98 -6.3MSDSEur DRR ... ... ...q 55.98 44.20 52.68 +8.8MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 40 23.24 +2.7MosaicAc n MOSC ... ... ... 9.90 9.49 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 3159 28.13 +9.6MotrlaSolu MSI 2.08 1.8 22 118.37 82.86 1072 116.05 +28.5Movado MOV .80 1.7 ...cc 53.73 21.50 382 48.25 +49.8Mueller MLI .40 1.3 21 37.57 25.26 130 29.76 -16.0MuellerWat MWA .20 1.7 26 12.99 9.59 1013 11.53 -8.0MurphO MUR 1.00 3.1 ...dd 35.98 22.21 2575 32.65 +5.2MurphUSA MUSA ... ... 15 89.69 61.05 604 79.00 -1.7MyersInd MYE .54 2.8 39 24.60 15.40 150 19.45 -.3Myomo n MYO ... ... ... 15.00 2.07 162 3.05 -18.7Myovant n MYOV ... ... ...dd 25.54 9.92 52 24.16 +91.1N -NCI BldSy NCS ... ... 22 23.35 13.05 770 20.60 +6.7NCR Corp NCR ... ... 27 43.24 26.00 927 30.09 -11.5NGL EnPt NGL 1.56 12.0 ...dd 17.65 8.58 825 12.95 -7.8NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 16 24.90 +2.0NL Inds NL ... ... 6 16.05 6.85 13 8.90 -37.5LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 15.95 7500 31.06 +9.1NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 121 17.25 -8.5NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 347 17.35 -8.2NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.51 +7.1NVR NVR ... ... 21 3700.00 2311.11 32 2965.14 -15.5nVent El n NVT ... ... ... 28.93 21.00 1200 25.66 +12.9Nabors NBR .24 3.9 ...dd 8.87 5.32 15779 6.20 -9.2NACCO NC .66 1.9 4 92.60 23.80 16 35.20 -6.5NamTai NTP .28 2.5 42 13.90 7.90 12 11.25 -10.4NanoViric NNVC ... ... ...dd 1.64 .36 133 .42 -52.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 230 38.93 +20.0NatFuGas NFG 1.70f 3.2 16 59.92 48.31 294 52.55 -4.3NatGrid NGG 2.89e 5.2 ... 65.60 51.44 382 55.60 -5.5NtHlthInv NHI 4.00 5.3 17 81.60 62.71 164 75.01 -.5NHltcre NHC 1.92f 2.7 27 73.25 57.00 32 72.03 +18.2NOilVarco NOV .20 .5 ...dd 45.08 29.90 2527 41.33 +14.7NatPresto NPK 1.00a .8 18 136.65 88.80 47 128.55 +29.3sNatRetPrp NNN 1.90 4.4 20 43.90 36.25 1380 43.66 +1.2NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 12 24.37 -4.7NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 12 23.21 -7.5NatlStor n NSA 1.16f 3.9 ...cc 30.09 21.17 393 29.73 +9.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 3 24.49 -6.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 176 17.82 -3.7NatxIntV n MVIN ... ... ... 47.10 43.78 44.93 +.8NatGsSvcs NGS ... ... 69 29.55 21.70 72 23.50 -10.3NatrlGroc NGVC ... ... 38 12.68 4.79 158 12.51 +40.1NatRsPt rs NRP 1.80 5.8 9 37.70 22.81 12 31.25 +20.2Natuzzi NTZ ... ... ... 2.84 1.41 1.64 +2.5Nautilus NLS ... ... 18 19.25 11.30 293 15.85 +18.7NavideaBio NAVB ... ... ...dd .68 .21 85 .23 -36.2NavigCons NCI ... ... 22 25.25 14.62 421 24.33 +25.3NavigatrH NVGS ... ... ... 13.25 7.65 187 12.75 +29.4NaviosAcq NNA .08 11.9 ...dd 1.53 .66 568 .67 -39.6Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 4 13.00 -19.8Navios NM ... ... ...dd 1.90 .68 975 .85 -29.2NavMH pfH NMpH 2.16 17.4 ... 18.89 10.27 3 12.43 -23.8NavMMid NAP 2.00f 52.6 ... 10.70 3.26 60 3.80 -60.1NaviosMar NMM 1.69f 84.9 7 2.62 1.45 631 1.99 -15.7Navistar NAV ... ... 26 47.73 25.06 701 40.04 -6.6Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 18 95.40 75.50 71 84.20 -7.1Nelnet NNI .64 1.1 13 64.00 43.92 86 59.97 +9.5NeoPhoton NPTN ... ... ...dd 8.73 4.56 788 6.10 -7.3Netshoes n NETS ... ... ... 20.90 2.00 81 2.66 -66.3Netw1Tch NTIP .10 3.3 9 4.60 2.25 21 3.00 +25.0NBCAInt NBW .74 5.9 ...q 14.61 12.50 22 12.53 -7.9NeuB HYld NHS .96 8.8 ...q 12.35 10.81 64 10.86 -7.7NBIntMu NBH .90 6.6 ...q 16.00 13.42 31 13.73 -7.2NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 12 11.53 -5.2NBRESec NRO .36 7.1 ...q 5.70 4.29 83 5.07 -8.3NevGCas UWN ... ... 23 2.86 1.87 21 2.04 -23.6NevroCorp NVRO ... ... ...dd 94.34 65.00 318 80.14 +16.1Nevsun g NSU .04 1.2 ...dd 3.86 1.96 362 3.24 +32.8NewAmHi HYB .78a 9.1 ...q 10.20 8.48 54 8.55 -9.0NewConcEn GBR ... ... 27 2.45 1.16 64 1.34 -14.2 NE Realty NEN 1.00 1.5 2 75.25 65.10 3 67.49 -8.0NwGold g NGD ... ... ...dd 4.25 2.02 2039 2.02 -38.6NewHome NWHM ... ... 10 13.55 9.53 86 10.10 -19.4tNwIreland IRL 2.15e 1.4 ...q 14.17 11.67 46 11.66 -6.9NJ Rscs s NJR 1.09 2.4 15 45.45 35.55 320 44.85 +11.6NewMedia NEWM 1.48 7.9 33 19.01 12.74 676 18.80 +12.0NwMtnFin NMFC 1.36 10.2 10q 14.70 12.05 321 13.35 -1.5NewOriEd EDU .40e ... 46 108.40 69.91 2092 95.45 +1.5NewRelic NEWR ... ... ...dd 111.59 41.80 1879 99.86 +72.9NewResid NRZ 2.00 11.0 6 18.74 15.04 3922 18.17 +1.6NewSenInv SNR 1.04 13.8 14 10.57 6.77 587 7.56 sNY&Co NWY ... ... ...dd 4.73 1.29 716 4.75 +66.1tNY CmtyB NYCB .68 6.0 13 14.53 11.35 3945 11.35 -12.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 19 26.92 -5.9NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.28 -2.9NY REIT rs NYRT 4.85c ... ... 19.81 15.04 52 18.19 NY Times NYT .16 .6 ...cc 26.75 16.95 2957 25.95 +40.3NewellRub NWL .92f 3.5 5 54.19 22.60 5747 26.02 -15.8NewdExp NFX ... ... 15 35.20 22.72 2744 29.68 -5.9NewMarket NEU 7.00 1.8 21 470.43 358.33 39 397.33 NewmtM NEM .56 1.5 28 42.04 31.42 4019 36.99 -1.4NewpkRes NR ... ... ...dd 11.15 6.60 534 10.65 +23.8NexGen g NXE ... ... ... 2.85 1.65 270 1.90 -25.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.33 139 22.06 -12.8NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 93 27.87 -.3NxtEraLP NEP 1.57f 3.4 33 48.75 36.37 267 46.50 +7.9NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 18 25.09 +.5NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 56 24.89 -.3NextEra76 NEEpK ... ... ... 25.99 23.62 18 24.99 -2.3sNxtEra pfQ NEEpQ 3.19 4.3 ... 73.50 63.25 105 74.02 +6.4sNextEraEn NEE 4.44f 2.7 12 166.62 138.00 1754 166.40 +6.5NxtEra pfR NEEpR ... ... ... 59.02 52.96 26 56.76 +1.0NiSource s NI .78 3.0 32 27.76 22.44 2991 25.67 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.00 -2.1Nielsen plc NLSN 1.40f 4.5 18 43.61 29.51 3765 30.97 -14.9NikeB s NKE .80 1.1 68 75.91 50.35 9063 72.35 +15.7NoahHldgs NOAH ... ... 31 69.56 26.08 529 54.80 +18.4NobilisH n HLTH ... ... ... 1.95 1.15 106 1.25 -7.4NobleCorp NE .08 1.4 ...dd 6.33 3.14 5271 5.57 +23.2NobleEngy NBL .44 1.3 35 37.67 22.99 3313 34.73 +19.2NobleMid n NBLX 1.91e ... 12 57.98 41.99 148 50.37 +.7NokiaCp NOK .19e 3.3 ... 6.59 4.51 18171 5.83 +25.1sNomadF n NOMD ... ... ... 19.31 13.54 1740 19.13 +13.1Nomura NMR ... ... ... 6.83 4.82 337 4.86 -16.5Norbord n OSB 1.29 3.3 ... 45.45 29.56 82 39.84 +17.8NordicAOff NAO .18 16.1 ... 1.60 1.02 144 1.12 -6.6NordicAm NAT .41e 15.0 ...dd 6.70 1.82 2452 2.73 +11.0Nordstrm JWN 1.48a 2.9 19 54.00 37.79 1729 50.90 +7.4NorkSo NSC 2.88 1.9 23 158.58 111.44 1884 152.23 +5.1NortelInv NTL .64e 1.3 ... 51.97 29.86 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.4 10 9.40 5.94 13 8.27 +18.8NoWestCp NWE 2.20 3.8 17 64.47 50.01 427 57.57 -3.6NDynMn g NAK ... ... ... 2.34 .43 600 .52 -70.6NthnO&G NOG ... ... 34 3.00 .63 2965 2.71 +32.2NorthropG NOC 4.80f 1.5 33 360.88 252.82 1241 313.72 +2.2NStREur n NRE .60 4.1 ... 14.81 10.08 322 14.58 +8.6NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 112 63.70 +6.8tNorwCruis NCLH ... ... 15 61.48 50.16 5794 48.77 -8.4NovaBay rs NBY ... ... ...dd 5.00 2.00 13 2.55 -33.8NovaGld g NG ... ... ...dd 5.05 3.35 3583 4.31 +9.7Novartis NVS 2.75e 3.7 15 94.19 73.21 1471 74.03 -11.8NovoNord NVO .96e 2.0 ... 58.37 41.03 2935 46.97 -12.5NOW Inc DNOW ... ... ...dd 16.70 9.12 1136 13.09 +18.7NuSkin NUS 1.47 1.9 38 84.00 53.50 341 79.32 +16.3Nucor NUE 1.52 2.4 16 70.48 51.67 3127 63.46 -.2Nush EnhYl NUAG ... ... ... 24.87 23.37 12 23.55 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.37 -1.6NushLCGr NULG ... ... ... 35.95 28.30 4 33.88 +8.6NushLCVal NULV ... ... ... 30.70 26.13 4 28.65 +.2NushMCGr NUMG ... ... ... 32.76 26.52 1 31.18 +6.2NushMCVal NUMV ... ... ... 29.85 25.59 0 28.22 +.1NushSmCap NUSC ... ... ... 31.64 25.30 8 30.58 +7.5NushShTrm NURE ... ... ... 27.44 23.57 1 27.35 +3.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 4 24.22 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.8 24 47.99 19.22 342 24.42 -18.5NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 19 23.46 -5.6Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 88 20.90 -7.7Nustar pfC NSpC ... ... ... 26.43 22.31 22 24.06 -7.3NustarGP NSH 1.32m 9.7 ... 25.25 10.40 305 13.55 -13.7Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 20 25.91 +3.6Nutrien n NTR .40p ... ... 54.35 40.41 2555 53.96 +4.0NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.55 -5.5NuvCr22 n JCO ... ... ... 10.10 9.26 112 9.28 -2.2Nuv Mun21 NHA ... ... ... 10.96 9.29 14 9.41 -.3NuvHiInO n NMZ ... ... ... 13.91 12.28 90 12.59 -7.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 20 23.77 -5.4Nuv 11-21 n JHB ... ... ... 10.15 9.42 168 9.45 -5.1NuvCA V2 n NCB ... ... ... 18.40 15.24 2 15.64 -8.0NvHiInDc19 JHD ... ... ... 10.36 9.72 128 9.79 -2.3Nuv RE In JRS ... ... ... 11.55 9.39 55 9.85 -12.5NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.10 -6.1NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 72 7.86 -8.2NuvAZ NAZ .80 6.3 ...q 15.43 12.57 31 12.74 -9.9NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 29 20.25 -7.9NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 3 21.77 -5.5NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 48 13.53 -11.9NCADvA NAC .91 6.8 ...q 15.58 13.18 264 13.36 -6.6NCalMunV NCA .47 4.9 ...q 10.70 9.16 38 9.46 -7.2NuvCASel NXC .63a 4.5 ...q 17.17 13.51 6 13.90 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 66 11.76 -1.3NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 66 14.71 +.8NvCredStr JQC .62 7.8 ...q 8.76 7.90 594 7.95 -3.3NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 43 11.55 -6.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 248 13.23 -5.9NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 110 18.62 -1.2NuEnMLP JMF 1.35 12.8 ...p 13.60 9.65 155 10.57 -7.2NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 73 13.56 -4.5tNuvFloat JFR .72 6.9 ...q 11.95 10.52 184 10.49 -6.4NuvFltOp JRO .76a 7.2 ...q 11.88 10.33 232 10.44 -8.4NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 34 11.28 -10.3NuvGblHIn JGH 1.58 10.2 ... 17.45 15.33 36 15.43 -8.8NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 47 9.87 -.4NuvHIDec18 JHA ... ... ...q 10.13 9.67 26 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 312 14.54 -5.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 215 12.11 -6.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 365 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 61 12.37 -4.8NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 17 12.55 -2.5NMDPI NMY .67a 5.5 ...q 13.27 11.88 19 12.11 -3.7NvMAP NMT .71a 5.7 ...q 15.00 12.38 11 12.44 -12.8NMIQI NUM .74 5.9 ...q 14.05 12.41 28 12.63 -4.8NuvMNMu NMS .80 6.0 ...q 17.00 13.30 1 13.44 -8.6NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 55 23.34 -5.5NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 20 22.52 -5.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 3 7.04 -7.6NvMuI NMI .50a 4.4 ...q 12.87 10.77 3 11.22 -3.0NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 220 9.49 -6.3Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 19 15.59 -9.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 104 12.97 -5.3NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 57 12.50 -9.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 20 9.19 -3.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 9 12.78 -6.2NNCPI NNC .59a 4.7 ...q 13.67 12.06 91 12.40 -3.9NOHQI NUO .80 5.8 ...q 15.46 13.48 25 13.80 -5.7NvPA NQP .81a 6.4 ...q 13.78 12.34 93 12.57 -4.4NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7tNuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.98 45 23.01 -7.1tNvPfdInco JPC .80 8.5 ...q 10.75 9.47 282 9.44 -8.7tNuvQPf2 JPS .70 7.8 ...q 10.47 9.05 649 8.97 -12.1NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 67 16.03 -9.9NuvEqtP BXMX 1.00 7.1 ...q 14.57 13.00 195 14.08 -1.2NEqPrmG SPXX 1.04 6.3 ...q 19.88 14.92 140 16.38 -5.4NvSMM NIM .31a 3.2 ...q 10.55 9.49 9 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 19 14.16 -3.2NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 3 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.52 -4.4NuvSnIn NSL .42 6.6 ...q 6.88 6.28 65 6.35 -2.5NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 29 17.34 +4.2Nv TA Div JTD 1.23 7.5 ...q 18.44 15.66 23 16.50 -6.1NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 60 12.84 -8.0NTXQI NTX .65 5.1 ...q 14.94 12.42 13 12.77 -10.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 22 12.41 -3.2NuverEnv n NES ... ... ... 26.50 9.00 13 9.87 -45.7O -OCI Ptrs OCIP .70e 6.1 33 11.50 6.76 126 11.45 +42.2OFG Bncp OFG .24 1.7 11 14.95 7.80 216 14.20 +51.1OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 24.10 -.1OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 1 23.78 +7.8OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 1 24.61 +9.7OGE Engy OGE 1.33 3.8 19 37.32 29.59 2371 35.29 +7.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 22 79.51 62.20 262 75.28 +2.8OaktreeC OAK 3.59e 8.7 12 48.50 38.80 101 41.25 -2.0OasisMid n OMP 1.57 8.4 ... 19.78 15.57 26 18.71 +7.3sOasisPet OAS ... ... ...dd 13.85 6.69 7970 13.10 +55.8Obsidian g OBE ... ... ... 1.44 .82 833 1.06 -14.5OcciPet OXY 3.08 3.8 ...cc 87.67 57.84 3741 81.35 +10.4Oceaneerg OII .60 2.6 ...cc 26.95 17.11 1710 23.49 +11.1Och-Ziff OZM .87e 42.9 23 3.95 1.91 285 2.03 -18.8OcwenFn OCN ... ... ...dd 4.84 2.65 714 4.36 +39.3Oi SA C OIBR/C ... ... ... 9.71 4.00 34 4.52 -19.7OilStates OIS ... ... ...dd 38.95 20.23 500 31.75 +12.2Oil-Dri ODC .96f 2.3 46 50.82 35.42 10 42.44 +2.3OldRepub ORI .78 3.9 17 22.34 17.92 1509 20.20 -5.5Olin OLN .80 2.8 9 38.84 28.19 1731 28.98 -18.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 34.84 24.90 2124 31.85 +15.6Omnicom OMC 2.40 3.2 16 83.95 65.32 2368 74.92 +2.9Omnova OMN ... ... ...dd 11.90 8.10 139 9.70 -3.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 572 7.21 +25.6OncoCyte n OCX ... ... ... 7.64 1.10 74 2.95 -36.6OneLibrty OLP 1.80 6.8 14 27.70 21.02 67 26.44 +2.0OneSmart n ONE ... ... ... 16.00 8.56 707 11.69 +7.1OneMain OMF ... ... 16 36.32 23.62 347 33.37 +28.4ONEOK OKE 3.18f 4.6 50 70.77 49.32 1631 68.70 +28.5sOoma n OOMA ... ... ... 13.65 7.30 93 13.60 +13.8OppLgCap RWL .72e 1.4 ...q 55.31 45.76 80 51.16 -.4Opp RUT n OMFS ... ... ... 27.89 24.71 1 27.40 +4.9OppMidCap RWK .59e .7 ...q 64.10 53.65 9 61.63 +1.5OppSmCap RWJ .59e .8 ...q 77.03 60.34 27 74.88 +7.2OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 281 38.23 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.65 -2.1Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.54 +1.7OpIntRev n REFA ... ... ... 30.89 25.65 1 26.33 -5.5OpGlbRv n RGLB ... ... ... 30.09 25.62 0 26.61 -4.6Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.10 +.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 37

OppGlRv n ESGF ... ... ... 33.63 28.29 0 29.78 -5.1OppenFin RWW .58e .9 ...q 74.63 58.96 0 65.65 -4.9tOpEMRev n REEM ... ... ... 30.65 25.82 1 25.60 -7.9sOppenHldg OPY .44 1.5 ...dd 29.70 15.35 132 29.20 +9.0Oracle ORCL .76 1.7 50 53.48 42.57 24625 44.28 -6.3Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 187 16.86 -3.1OrchidIsl ORC 1.08e 14.0 41 10.47 6.77 646 7.72 -16.8OrchidsPP TIS 1.40 27.7 8 15.74 3.44 206 5.05 -60.5OrientPap ONP ... ... 3 2.45 .75 22 1.05 -18.7OrionECarb OEC .72 ... 69 33.95 18.85 478 31.75 +24.0sOrionGpHl ORN ... ... ...dd 8.46 5.17 384 8.60 +9.8Orix IX ... ... ... 100.03 77.52 27 80.09 -5.5OrmatTc ORA .49 .9 31 70.68 50.43 284 53.44 -16.4OshRusS n OUSM ... ... ... 27.99 24.76 50 27.29 +.9OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.24 -5.1OshkoshCp OSK .96 1.4 16 100.26 64.14 982 69.48 -23.6OsiskoGl n OR .20 ... ... 14.39 9.14 373 9.27 -19.8OutfrontM OUT 1.44 7.4 11 25.30 17.75 898 19.44 -16.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 733 3.82 +39.4OwensMin OMI 1.04 5.9 11 32.66 14.26 672 17.52 -7.2OwensCorn OC .84 1.3 20 96.52 61.00 2043 65.01 -29.3tOwensIll OI ... ... 13 25.90 16.75 1749 17.03 -23.2OwensRM ORM .80f 4.6 12 18.72 13.71 76 17.22 +7.6OxfordInds OXM 1.36 1.6 20 93.47 57.36 152 82.81 +10.1P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 2685 42.57 +20.1PBF Logist PBFX 1.96f 9.4 11 22.30 17.75 44 20.95 PCM Fund PCM .96 8.3 ...q 12.13 10.15 32 11.60 +.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 5705 42.29 -5.7PGT Inc PGTI ... ... 26 21.97 11.90 294 20.50 +21.7PHH Corp PHH ... ... ...dd 15.00 8.01 190 10.88 +5.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.98 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 91 51.63 -.6Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 5 66.92 -3.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.42 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 17 99.62 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 42 102.78 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 114 100.03 -.4PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 28 99.94 -5.4PimShMat MINT .82e .8 ...q 101.87 101.39 707 101.56 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 15 52.87 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.93 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 8 113.80 -6.3PJT Part n PJT .20 .4 ...dd 58.76 35.47 148 55.03 +20.7tPLDT Inc PHI 1.60e 7.3 ... 37.26 21.63 120 21.76 -27.7PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 39 27.37 -3.3PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 28 25.15 -.8PNC PNC 3.00 2.2 13 163.59 119.41 3329 138.43 -4.1PNC wt PNC/WS ... ... ... 89.25 52.28 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 354 38.95 -3.7POSCO PKX ... ... ... 93.12 59.61 243 77.28 -1.1tPPDAI n PPDF ... ... ...dd 13.68 5.95 1193 5.99 -15.8PPG s PPG 1.80 1.7 18 122.07 100.36 3176 105.11 -10.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 7 25.34 -1.0PPL Corp PPL 1.64 5.7 13 39.90 25.30 10253 28.79 -7.0PQ GrpH n PQG ... ... 36 18.23 12.88 218 17.51 +6.4PS BusPk PSB 3.40 2.7 32 137.60 107.91 94 126.68 +1.3PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 10 25.12 -.5PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 1 25.11 -.8PS BusP pfY PSBpY ... ... ... 24.78 22.04 22 23.41 -4.8PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 8 23.84 -5.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 3 23.62 -6.5PVH Corp PVH .15 .1 18 169.22 110.59 1242 149.75 +9.1PcrTrnd750 PTLC ... ... ...q 30.73 25.80 197 29.29 +2.3PcrTrnd450 PTMC ... ... ...q 33.22 27.70 57 32.33 +3.9PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 94 33.32 +10.1PacrCash n GCOW ... ... ... 34.59 29.33 47 30.54 -3.0PacrTrendp PTEU ... ... ... 33.39 27.81 43 28.05 -8.6Pacr Wlth n PWS ... ... ... 27.67 23.99 8 26.27 +4.1Pac Cash n CALF ... ... ... 30.04 22.60 2 29.24 +12.0PacDvCsh n ICOW ... ... ... 31.03 25.35 9 29.08 -.9PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 91 2.10 +8.2PacDrill rs PACD ... ... ...dd 1.81 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 24 24.62 -12.7PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 6 22.91 -11.3PacGE pfC PCGpC 1.25 6.0 ... 29.01 20.60 4 21.00 -14.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 5 21.17 -12.3PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.80 -15.6PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 20.25 -17.6PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.53 -15.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 0 19.43 -13.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 18 131.13 105.81 776 114.92 -4.7Pagsegur n PAGS ... ... ... 39.97 26.91 7801 29.66 -6.4PalatinTch PTN ... ... ...dd 1.59 .38 2433 .00 +16.2PaloAltNet PANW ... ... ...dd 217.40 126.56 1755 202.34 +39.6PampaEng PAM ... ... ... 72.98 40.21 636 41.73 -38.0Pandora P ... ... ...dd 9.98 4.09 10922 7.74 +60.6PanhO&G PHX .16 .8 95 25.30 17.65 33 18.90 -8.0ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 39 16.89 7.31 155 15.84 +69.4ParaGold n PZG ... ... 3 1.80 1.16 51 1.26 -3.1ParamtGp PGRE .40 2.6 ... 16.79 13.70 1146 15.49 -2.3Paretem rs TEUM ... ... ...dd 3.59 .50 769 2.57 +24.2sParkEl PKE .40 1.7 19 23.40 14.59 557 23.11 +35.6ParkHot n PK 2.20f 7.2 ... 32.62 23.91 1245 30.73 +6.9ParkNatl PRK 3.84f 3.3 19 119.00 92.42 25 116.21 +11.7tParkDrl PKD ... ... ...dd 1.44 .33 1521 .33 -67.0tParkerHan PH 3.04f 2.0 19 212.80 153.65 1604 155.76 -22.0ParsleyEn PE ... ... 48 33.43 21.12 3810 28.77 -2.3PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 25.31 -1.1PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 5 26.30 -2.0PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 31 27.85 -2.9PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 10 25.36 -3.5PartyCity n PRTY ... ... 14 16.90 9.50 564 15.85 +13.6PaycomSft PAYC ... ... 95 118.45 64.50 1746 100.44 +25.0PeabodyE n BTU .60 1.3 ... 47.84 22.76 1073 44.61 +13.3PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.51 7.62 291 11.42 +16.3Pebblebrk PEB 1.52 3.9 22 41.65 31.29 701 38.86 +4.5Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 25.46 +.8Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 25.41 -1.4Pedevco rs PED ... ... ... .91 .26 125 .31 -3.8Pembina g PBA 1.50 ... 26 36.99 29.28 546 34.24 -5.4Penney JCP ... ... 41 5.63 2.25 23236 2.44 -22.8PennaRE PEI .84 7.3 16 13.02 8.86 1039 11.57 -2.7PenRE pfB PEIpB 1.84 7.7 ... 25.74 20.21 4 23.80 -5.5PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 11 22.95 -11.4PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 10 21.95 -12.6PennyMFn PFSI ... ... 6 25.20 16.00 159 20.25 -9.4PennyMac PMT 1.88 9.9 20 19.30 14.87 283 19.05 +18.5Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 1 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 6 25.20 +.1Penske PAG 1.40f 2.9 12 54.83 38.33 683 48.42 +1.2tPentair PNR .70 1.7 13 74.84 42.09 1590 42.35 -40.0Penumbra n PEN ... ... ...dd 167.35 77.75 276 145.50 +54.6PerfFood n PFGC ... ... 23 37.68 25.40 589 36.95 +11.6PerkElm PKI .28 .4 28 84.49 62.43 610 72.87 -.3PermRck n PRT ... ... ... 16.69 15.00 30 15.92 +2.7Prmian PBT .64e 7.0 25 10.30 7.80 115 9.08 +2.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 758 75.12 -13.8Perspecta n PRSP ... ... ... 25.45 21.03 3021 21.27 -13.4PetChina PTR .70e 1.0 ... 85.02 60.69 140 72.39 +3.5PetrbrsA PBR/A ... ... ... 14.98 7.21 6429 8.32 -15.4Petrobras PBR ... ... ... 17.20 7.64 21429 9.59 -6.8Pfenex PFNX ... ... ...dd 8.42 2.07 115 5.22 +96.2Pzer PFE 1.36 3.7 15 39.43 32.32 19361 36.38 +.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.35 4.89 150 5.48 -6.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 121.69 76.21 4251 79.97 -24.3PhilipsNV PHG .88e 2.1 ... 43.45 35.24 665 41.48 +9.7Phillips66 PSX 3.20f 2.9 25 122.38 80.06 1800 110.45 +9.2Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 195 50.60 -3.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 232 4.46 -31.3PhysRltTr DOC .92 5.7 42 21.85 14.13 1043 16.01 -9.9PiedmOfc PDM .84 4.3 9 21.48 16.69 1309 19.73 +.6Pier 1 PIR .28 9.5 16 5.92 2.15 2330 2.96 -28.5PimUS Eq n MFUS ... ... ... 29.49 25.01 3 28.38 +2.8Pim IntEq n MFDX ... ... ... 28.41 25.32 5 25.88 -3.2tPimEmMkt MFEM ... ... ... 28.32 24.12 6 24.15 -7.7PimcoCA PCQ .92 5.5 ...q 17.89 14.43 47 16.68 -3.4PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 69 8.28 -18.5PimcCA3 PZC .72 7.0 ...q 12.80 9.55 27 10.23 -2.0PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 71 17.78 +3.4PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 179 17.69 +7.5PimDyCrd PCI 1.97 8.4 ...q 23.73 21.61 503 23.44 +4.5PimDyInco PDI 2.65a 8.4 ...q 32.11 28.60 134 31.65 +5.3PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 66 12.17 +4.2PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 185 10.57 +1.3PimStPls PGP 2.20 15.0 ...q 18.55 12.37 231 14.65 -4.7PimcoHiI PHK 1.24 14.7 ...q 8.89 7.19 513 8.43 +13.0PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 236 27.42 +5.8PimcoMuni PMF .98 7.5 ...q 14.23 12.29 43 13.03 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 66 12.96 -1.7PimcMu3 PMX .75 6.5 ...q 12.28 10.76 24 11.59 +.1PimcoNY PNF .68 5.6 ...q 13.63 11.26 22 12.19 -4.6PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 69 10.54 -12.2PimcNY3 PYN .63 7.0 ...q 10.27 8.50 8 9.05 -8.8PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 88 9.70 +5.7PinnaclFds PF 1.30 2.0 13 70.51 52.25 1312 66.27 +11.4PinWst PNW 2.78 3.5 18 92.42 73.41 887 80.01 -6.1PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 8 14.52 -7.8PionEnSvc PES ... ... ...dd 6.35 1.60 822 4.95 +62.3tPionFltRt PHD .72 6.4 ...q 12.22 11.18 57 11.22 -2.2PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 77 9.34 -3.8PioMuAdv MAV .84 7.7 ...q 11.88 10.50 18 10.89 -4.2PioMunHi MHI .84 7.4 ...q 12.35 11.10 30 11.40 -3.8PioNtrl PXD .32f .2 ...cc 213.40 125.46 1543 182.27 +5.4PiperJaf PJC 1.50f 1.9 13 99.80 52.75 105 77.60 -10.0PitnyBw PBI .75 8.3 6 16.13 8.30 2581 9.04 -19.1PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 16 24.85 +1.9PivotSft n PVTL ... ... ... 31.24 15.11 1701 24.63 +56.6PlainsAAP PAA 1.95 8.3 31 26.98 18.38 1627 23.49 +13.8PlainsGP rs PAGP 1.70 ... 39 27.75 18.98 1024 24.11 +9.8PlanetFit n PLNT ... ... 2 46.81 21.99 1774 44.05 +27.2Plantron PLT .60 .8 25 77.90 41.28 336 75.70 +50.3PlatfmSpc PAH ... ... 16 14.82 9.09 3136 11.44 +15.3PlatGpM rs PLG ... ... 1 .91 .08 6676 .12 -60.9PlayAGS n AGS ... ... ... 26.15 16.66 502 24.95 +34.9PlymInd n PLYM 1.50 8.9 ...dd 19.00 15.09 7 16.81 -9.0PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 7 24.85 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 559 121.50 -2.0PolyMet g PLM ... ... ...dd 1.36 .58 284 .00 +16.2PolyOne POL .70 1.6 20 47.48 34.15 631 42.77 -1.7PortGE POR 1.45f 3.4 20 50.11 39.02 753 42.84 -6.0PostHldg POST ... ... 53 88.93 70.66 786 87.61 +10.6PowrREIT PW ... ... ...dd 8.69 5.50 50 6.03 -2.1PwREIT pfA PWpA ... ... ... 26.55 25.02 1 26.08 +1.8PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3 PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 169.37 57.10 1 64.53 -27.3PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 2 8.34 -20.8PSBMetDS BOM ... ... ...q 13.09 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.76 1 6.13 +20.3tPSCrudeSh SZO ... ... ...q 100.37 57.13 0 44.71 -41.7PwshDB DBC ... ... ...q 18.47 13.72 17.91 +7.8PwShCurH DBV ... ... ...q 24.81 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.89 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.50 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.86 18.76 -3.3PS USDBull UUP ... ... ...q 25.20 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.40 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.19 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.00 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.75 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.60 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.46 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.23 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 35 166.95 127.36 1434 154.80 +.1PrecDrill PDS .28 ... ...dd 4.14 2.26 1537 3.20 +6.0PfdAptCm APTS 1.02f 6.6 ...dd 22.71 13.60 454 15.50 -23.5Prestige rs PBH ... ... 3 269.50 27.84 564 37.71 -15.1Pretium g PVG ... ... ... 12.44 6.17 1049 7.60 -33.4Primerica PRI 1.00 1.0 13 108.05 71.60 278 100.90 -.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.52 -1.8PrinActGl GDVD ... ... ... 29.52 25.23 28.14 +.5Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 8 25.83 -1.7PrinSpec n PREF ... ... ... 101.70 94.94 1 95.26 -5.1PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 30 17.59 +2.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.4 20 63.45 35.60 494 35.95 -37.1ProLogis PLD 1.92 3.0 24 67.53 56.59 3159 64.14 -.6ProPetr n PUMP ... ... ... 22.88 10.84 2349 15.06 -25.3PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 1333 41.69 ProUltMC s MVV ... ... ...q 45.38 32.29 47 42.98 PrUltQQQ s QLD ... ... ...q 93.29 56.21 3172 86.39 +17.8ProUltSP s SSO .40e .4 ...q 125.72 88.10 5327 111.10 +1.5PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.26 +12.2ProShtHY SJB ... ... ...q 23.91 22.90 737 23.01 -.5ProUShBM rs SMN ... ... ...q 36.18 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 6 75.29 -9.9Pro7-10yrT UST .42e .8 ...q 60.83 51.89 11 53.71 -6.5ProSShOG DDG ... ... ...q 27.58 20.60 0 21.97 -4.4ProSShFn rs SEF ... ... ...q 26.44 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 41 67.63 +1.3ProUltTl s LTL ... ... ...q 53.22 35.57 37.07 -14.2ProHdgRep HDG ... ... ...q 46.26 43.95 52 45.10 -.5ProUltEM EET ... ... ...q 114.48 70.29 22 77.50 -17.5ProRaLS RALS .62e 1.7 ...q 38.19 36.02 0 36.58 -2.8ProUSL7-10T PST ... ... ...q 23.82 20.50 133 22.89 +6.2ProShtEafe EFZ ... ... ...q 27.95 23.78 5 26.22 +2.9ProShtEM EUM ... ... ...q 21.06 16.23 892 19.08 +6.3ProUltEaf s EFO ... ... ...q 50.26 37.22 0 40.35 ProUEurop UPV ... ... ...q 66.95 49.46 0 55.08 -6.0ProShtBM SBM ... ... ...q 20.24 16.90 0 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 3 64.37 -2.4ProUltFin s UYG ... ... ...q 47.86 33.38 88 40.81 ProShtRE REK ... ... ...q 17.94 15.62 6 15.79 -.2ProShtChi50 YXI ... ... ...q 23.38 16.42 15 19.80 +2.9ProUltSem s USD ... ... ...q 54.11 25.72 58 44.46 ProUltUt s UPW ... ... ...q 54.09 37.86 1 45.66 -2.9PrUltTech s ROM ... ... ...q 113.10 63.94 86 103.13 +17.5ProUltJpn s EZJ ... ... ...q 50.46 33.95 0 40.25 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 77 40.75 +2.9ProUltInd s UXI ... ... ...q 83.64 56.44 0 68.63 -6.0PrUltHCr s RXL .63e .7 ...q 107.49 77.00 3 90.66 +2.7ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 93.81 +15.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 4 41.95 -14.4ProUBasM UYM .15e .2 ...q 82.75 55.62 10 66.74 -9.9PrUlPR2K s URTY ... ... ...q 109.05 56.50 212 99.32 +20.6PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 121.51 +4.0ProUltSC s SAA ... ... ...q 124.50 75.95 4 117.44 +16.6ProUPD30 s UDOW ... ... ...q 116.82 58.97 2133 84.59 -10.3ProUlR2K s UWM ... ... ...q 86.15 54.70 541 81.02 +14.7ProSht20Tr TBF ... ... ...q 23.81 21.58 336 22.82 +4.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 6551 46.84 ProUChin50 XPP ... ... ...q 113.86 59.62 23 72.17 -14.0PrUSSilv s ZSL ... ... ...q 40.09 27.80 4 33.41 +6.4PUVixST rs UVXY ... ... ...q 47.16 8.52 72111 12.84 +25.8ProVixST rs VIXY ... ... ...q 47.12 21.24 3728 31.42 +35.7PS ShCrd rs OILD ... ... ... 133.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 15.57 516 50.12 +34.6PrUCrude rs UCO ... ... ...q 34.67 12.71 3676 29.51 +25.9PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.22 +3.1PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 39 22.96 +8.6PrUltSilv AGQ ... ... ...q 39.51 28.47 86 30.52 -9.8PrUltShN s KOLD ... ... ...q 52.12 30.06 16 38.55 -2.8ProUShGld GLL ... ... ...q 80.66 63.08 4 73.76 +6.7PrSUShAus CROC ... ... ...q 51.28 42.20 1 50.41 +10.3PrUltShYen YCS ... ... ...q 76.95 64.93 11 72.20 -3.7ProSUltGold UGL ... ... ...q 44.38 35.62 17 37.39 -8.1ProShtVx s SVXY ... ... ...q 139.47 9.53 31962 12.58 -90.2PrUShCrd s SCO ... ... ...q 50.79 15.33 2270 17.50 -28.7ProShtEuro EUFX ... ... ...q 42.31 38.37 0 41.44 +3.6ProUltEuro ULE ... ... ...q 18.97 15.51 22 16.15 -7.5ProUShEuro EUO ... ... ...q 24.12 19.46 191 22.67 +6.9ProctGam PG 2.87f 3.7 20 94.67 70.73 11283 77.79 -15.3ProgsvCp PGR .69e 1.1 31 64.77 43.59 3854 60.18 +6.9ProsHldg PRO ... ... ...dd 38.36 21.36 199 35.75 +35.2ProShtQQQ PSQ ... ... ...q 40.94 30.60 2142 31.77 -10.7ProShSP rs SH ... ... ...q 33.75 28.14 5243 29.32 -2.8PrUShSP rs SDS ... ... ...q 51.48 35.66 9965 38.26 -6.8PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 17.21 -8.2PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 911 23.95 -26.0PrUShD3 rs SDOW ... ... ...q 31.96 15.67 6084 18.79 -3.6PUltShtF rs FINZ ... ... ...q 13.97 6.47 13 8.40 +3.6PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 5 14.83 +6.0ProUShL20 TBT ... ... ...q 39.86 32.99 3255 36.49 +8.0PrShR2K rs RWM ... ... ...q 48.41 37.53 397 38.70 -8.5PrUShHC rs RXD ... ... ...q 34.67 24.68 1 27.68 -8.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 1 20.03 -17.2PrUShRE rs SRS ... ... ...q 37.33 28.35 28 28.66 -2.0PUShtR2K TWM ... ... ...q 22.96 13.61 1272 14.45 -17.2PrUShtSC SDD ... ... ...q 21.13 12.00 2 12.72 -18.5PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 3 31.22 -6.8PUShtIndl SIJ ... ... ...q 22.06 14.55 7 16.87 +.1PS OnlSt n CLIX ... ... ... 50.79 37.63 21 48.12 +22.4PrShtSmC SBB ... ... ...q 39.75 30.37 0 31.09 -9.4PUPShtMC SMDD ... ... ...q 15.02 8.26 1 8.74 -12.9PrSh K1 n OILK ... ... ... 26.41 16.68 1 24.84 +14.7PUShtEur EPV ... ... ...q 37.20 26.83 16 32.29 +4.2PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 3 27.13 +2.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 371 62.36 -2.6PUltShEafe EFU ... ... ...q 27.38 19.90 9 24.10 +5.7PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 36.18 -14.0PrUltBra rs UBR ... ... ...q 107.88 44.12 1 48.13 -38.4PrSht20yTr TTT ... ... ...q 31.13 25.95 234 27.19 +2.2ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 41.09 -4.2PUltShOG DUG ... ... ...q 53.46 28.56 96 32.49 -12.2PS MngdF FUT ... ... ... 40.60 39.00 39.69 -1.4PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 4 35.71 -.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 3 41.65 -.3PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 9 67.32 +.1ProSPxTch SPXT .23p ... ...q 55.03 48.02 1 51.68 -1.1ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 36.22 -.1ProSPxFin SPXN .23p ... ...q 56.41 49.37 0 56.15 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 57.80 +2.3PrUltPFn FINU .29e .3 ...q 134.30 65.55 51 87.13 -17.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 40 73.53 -4.5ProSht7-10y TBX ... ... ...q 29.77 27.55 23 29.16 +3.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 74.25 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 54.89 +.7ProSR2KDv SMDV .47e ... ...q 58.30 51.18 36 57.73 +4.6PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.84 0 74.50 -3.1ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 4 24.87 -1.4PrUltShtTc REW ... ... ...q 23.63 11.80 16 12.87 -21.8PrUShtFn SKF ... ... ...q 27.35 18.61 37 20.56 -1.6Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 37.67 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.77 0 28.98 +4.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.85 1 54.99 -6.2ProCdNASh WYDE ... ... ...q 33.55 32.10 0 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 7 25.35 -2.1ProspBcsh PB 1.44 2.1 18 79.20 55.84 222 70.03 -.1Protalix PLX ... ... ...dd .92 .39 678 .45 -32.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 136.40 65.70 333 120.05 +16.6Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 29.12 23.26 149 28.50 +5.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 94.51 1315 95.98 -16.5Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 49 25.70 +1.8PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 18 25.46 +.7PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 14 26.26 +.3PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 22 26.48 +1.5 Prud UK PUK 1.49e 3.2 ... 55.36 45.09 239 46.40 -8.6PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1sPSEG PEG 1.80 3.3 19 53.55 41.67 2987 54.24 +5.3PubStrg PSA 6.80 3.0 25 226.25 180.48 1138 225.65 +8.0PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 5 25.21 +.3PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 24 25.05 -.6PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 29 24.62 -1.5PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 13 24.64 -1.4PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 73 26.36 -.9PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 6 26.23 -.8PubSt pfG PSApG ... ... ... 25.63 22.49 17 24.93 -.1PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 17 24.99 -.1PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 26 24.11 -3.1PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 13 24.63 -1.6PubSt pfC PSApC ... ... ... 26.45 23.05 7 24.80 -2.6PubSt pfB PSApB ... ... ... 26.69 23.90 4 25.50 -.7PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 5 25.83 -2.6PulteGrp PHM .36 1.3 16 35.21 23.81 4426 28.24 -15.1PureStrg n PSTG ... ... ...dd 25.62 11.99 4618 23.00 +45.0PutHiInSec PCF .37 4.0 ...q 9.52 8.60 8 9.27 +2.8PMMI PMM .44 6.2 ...q 7.72 6.89 56 7.05 -4.9PMIIT PIM .31 6.8 ...q 4.89 4.58 61 4.61 -3.4PMOT PMO .71 6.1 ...q 12.85 11.44 36 11.67 -5.5PPrIT PPT .31 6.0 ...q 5.68 5.05 336 5.24 -1.7Puxin n NEW ... ... ... 35.00 17.00 1475 20.43 -2.7PzenaInv PZN .41e 4.3 21 13.15 8.61 44 9.59 -10.1Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 570 58.80 +59.6QEP Res QEP .08 .7 34 13.75 7.02 2606 11.94 +24.8QIAGEN QGEN ... ... 40 37.61 30.20 562 35.95 +16.2QTS RltTr QTS 1.64 4.2 35 61.55 31.58 686 38.64 -28.7QuadGrph QUAD 1.20 5.5 11 31.29 17.73 339 21.76 -3.7QuakerCh KWR 1.48f 1.0 31 165.93 129.98 43 154.99 +2.8QuaCare QCP ... ... ... 22.91 12.25 285 21.72 +57.3QuanexBld NX .16 .9 23 24.60 16.25 246 18.05 -22.9QuantaSvc PWR ... ... 23 40.11 31.62 1209 33.86 -13.4tQntmDSS rs QTM ... ... 26 8.66 2.06 2711 2.07 -63.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 14 26.58 +1.9QnForSm n FFSG ... ... ... 27.15 24.51 10 26.14 +1.4QnForTcG n FFTG ... ... ... 26.55 24.19 10 24.88 -2.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 53 27.85 +1.8InspCpBd n IBD ... ... ... 28.29 24.07 5 24.37 -3.4QuaInsp n ISMD ... ... ... 29.95 23.78 3 28.78 +8.8QuaInsLg n BLES ... ... ... 30.44 25.93 7 27.97 -1.6FormInco n FFTI ... ... ... 27.57 23.79 27 24.07 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 9 28.28 +2.7QuanReal n QXRR ... ... ... 26.19 23.44 24.49 -3.1QuanDyn n XUSA ... ... ... 29.97 25.12 29.95 +7.2QuanMulT n QXTR ... ... ... 26.83 24.56 25.95 -.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.68 28.55 +2.7Qudian n QD ... ... 63 34.91 7.64 3444 9.47 -24.5sQstDiag DGX 2.00f 1.8 22 112.97 90.10 1641 113.14 +14.9QuintEn n QES ... ... ... 10.67 7.10 35 9.27 +3.0QuormHl n QHC ... ... ... 10.00 2.91 570 5.40 -13.5QuotientTc QUOT ... ... ...dd 17.85 10.35 483 13.10 +11.5Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 19 23.12 -1.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.25 +.3Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 43 23.43 -1.4Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 27 23.34 -1.7Qwest53 CTY 1.53 7.3 ... 25.57 18.66 57 20.83 -5.3Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 26 22.08 -2.5Qwest 56 CTAA ... ... ... 27.37 21.51 36 24.78 +.3Qwest57 n CTDD ... ... ... 25.97 20.51 60 22.43 -2.0Qwest56 n CTBB ... ... ... 25.60 19.86 73 21.74 -3.5R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 66 21.20 -8.1RELX plc s RELX .54e 2.5 ... 24.03 20.31 170 21.70 -8.4RH RH ... ... 52 164.49 44.00 988 145.93 +69.3RLI Corp RLI .88f 1.3 27 69.74 50.34 150 67.43 +11.2RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 634 22.34 +1.7RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 11 26.62 -1.4tRPC RES .40 2.9 18 27.07 13.78 2722 13.65 -46.5RPM RPM 1.28 2.5 18 56.69 46.36 851 51.65 -1.5RSP Perm RSPP ... ... 70 51.51 28.76 944 39.82 -2.1RYB Edu n RYB ... ... ...cc 31.80 15.50 408 20.78 +23.1RadianGrp RDN .01 .1 10 23.49 14.06 1614 16.50 -19.9RadiantLog RLGT ... ... 68 5.75 3.46 293 4.07 -11.5RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 1 25.84 -.2RafaelHl n RFL ... ... ... 10.31 3.05 58 9.20 +87.8RLauren RL 2.50f 2.0 18 145.94 70.36 1360 128.01 +23.5RamcoG RPT .88 6.7 10 15.00 11.15 857 13.17 -10.6RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 37 52.49 -9.0RangeRs RRC .08 .5 18 23.84 11.93 6813 16.60 -2.7RngrEnS n RNGR ... ... ...dd 15.70 6.88 29 9.35 +1.3RJamesFn RJF .88f .9 19 102.17 74.14 563 93.65 +5.2RayAdvM RYAM .28 1.7 21 22.96 12.68 1119 16.19 -20.8RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 14 116.49 -19.1Rayonier RYN 1.08f 2.8 41 39.73 27.71 938 38.17 +20.7Raytheon RTN 3.47 1.8 28 229.75 159.46 1790 193.52 +3.5RealityETF DIVY .46p ... ...q 28.89 25.25 12 26.66 +2.3RltDvcDiv LEAD ... ... ...q 34.32 28.07 3 32.55 +1.9RealDivc n DFND ... ... ...q 28.60 25.12 27.95 +2.5RealDivG n GARD ... ... ...q 26.84 21.91 0 25.60 +2.5Realogy RLGY .27p 1.2 15 35.18 22.85 1260 23.41 -11.7RltyInco O 2.53 4.7 30 60.05 47.25 3054 54.24 -4.9ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 177 28.68 -7.3ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 76 177.70 94.47 4646 139.77 +16.4RedLionH RLH ... ... ...dd 12.70 6.15 138 11.15 +13.2RedwdTr RWT 1.20f 7.2 12 17.45 14.29 773 16.64 +12.3Reeds REED ... ... ... 3.10 1.30 13 2.90 +87.1RegalBel RBC 1.12f 1.4 15 87.50 67.84 280 79.80 +4.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.5 22 70.64 54.87 1129 62.58 -9.5RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 187 .21 +24.1RegHlt pfA RHEpA 2.72 113.3 ... 22.90 2.10 7 2.40 -70.0RegnlMgt RM ... ... 16 37.21 21.47 87 36.67 +39.4RegionsFn RF .36 2.0 17 20.21 13.03 10667 18.35 +6.2Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 18 25.64 +1.2Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 15 26.97 -5.1Regis Cp RGS ... ... ...cc 18.63 9.40 164 16.73 +8.9ReinsGrp RGA 2.00f 1.5 12 165.12 126.27 513 136.81 -12.3ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 8 27.49 -.1ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 28 25.66 -8.3RelStlAl RS 2.00 2.2 20 97.41 68.46 517 90.00 +4.9RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 60 67.50 43.85 83 53.65 +10.6RenaisIPO IPO .02e .1 ...q 31.67 24.59 4 29.69 +5.3RenIntIPO IPOS .24e 1.0 ...q 27.06 20.92 22.94 -5.9RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 161 123.36 -1.8RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 13 24.55 -2.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.40 -.4ReneSola rs SOL ... ... ...dd 3.79 2.12 107 2.74 +3.0RennFund RCG ... ... ...q 2.20 1.13 3 1.52 +1.1Renren rs RENN ... ... ...dd 3.19 .55 12806 2.44 +158.2RepubSvc RSG 1.38 2.0 32 69.97 60.26 1455 69.46 +2.7ResMed RMD 1.40 1.3 51 108.29 71.29 745 105.52 +24.6ResolEn rs REN ... ... ... 38.64 23.64 429 32.06 +1.9ResoluteF RFP ... ... ...dd 12.15 4.10 330 9.55 -13.6RestBrnds QSR 1.80 3.0 19 68.89 53.09 1936 60.00 -2.4RetailProp RPAI .66 5.1 13 13.78 10.84 2916 13.01 -3.2RetractTc RVP ... ... ...dd 1.48 .54 34 .74 +9.1RevGp n REVG .20 1.2 ... 33.15 12.87 1260 16.34 -49.8Revlon REV ... ... ...dd 27.90 15.60 179 18.30 -16.1RexAmRes REX ... ... 16 102.00 70.48 32 79.71 -3.7RexahnPh rs RNN ... ... ...dd 3.19 1.42 73 1.54 -23.8RexfordIR REXR .64f 2.1 53 32.91 26.32 450 31.03 +6.4RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.58 -4.4RexfInR pfB REXRpB 1.47 5.9 ... 24.98 22.33 1 24.94 +.6Rexnord RXN ... ... 21 31.44 22.52 700 29.25 +12.4Rexnrd pfA RXNpA ... ... ... 66.44 52.57 29 62.77 +7.3tRiceMidstr RMP 1.22f 7.2 12 23.00 16.95 300 17.04 -20.6RingCentrl RNG ... ... ...dd 81.20 34.10 1344 69.35 +43.3RingEngy REI ... ... ...dd 17.35 11.37 802 12.36 -11.1RioTinto RIO 2.27e 4.2 ... 60.72 38.95 2761 54.12 +2.2RitchieBr RBA .68 2.0 40 36.00 24.08 249 34.76 +16.1RiteAid RAD ... ... 3 4.21 1.38 27522 2.11 +7.1RivrnOpp n RIV 1.68 8.2 ... 21.63 19.10 42 20.45 +2.1Riv/Doubl n OPP ... ... ... 19.76 17.12 67 17.45 -5.1RoadrnTrn RRTS ... ... 4 9.75 1.63 667 2.38 -69.1RobtHalf RHI 1.12f 1.6 28 70.35 42.92 1386 68.41 +23.2RockwlAut ROK 3.68 2.2 24 210.72 155.81 1413 165.52 -15.7RockColl COL 1.32 1.0 21 139.63 103.25 1728 133.67 -1.4RogCm gs RCI 1.57 ... 13 54.95 43.11 193 46.29 -9.1Rogers ROG ... ... 30 184.00 105.39 162 108.63 -32.9Rollins s ROL .56 1.1 64 54.25 39.90 376 52.14 +12.1Roper ROP 1.65 .6 29 292.97 226.81 420 273.13 +5.5RosettaStn RST ... ... ...dd 16.85 8.71 131 15.82 +26.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2951 14.65 -6.4RBCda pfT RYpT 1.69 ... ... 31.75 27.94 0 28.30 -5.5RoyalBk g RY 3.76 ... ... 87.10 70.66 683 75.00 -8.1RBScotlnd RBS ... ... ... 8.74 6.36 660 6.92 -9.4RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.52 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 30 25.59 +.6RylCarb RCL 2.40 2.3 14 135.65 101.20 3432 105.39 -11.6RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 53.56 2219 70.67 +3.5RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 52.44 2985 67.30 +.9RoyceGVal RGT .10e ... ... 11.73 9.45 31 10.70 -1.1RoyceMC RMT .63e 6.3 ...q 10.39 8.09 208 10.01 +6.0Royce RVT 1.22e 7.7 ...q 17.18 14.02 211 15.89 -1.7RubiconPrj RUBI ... ... ...dd 5.79 1.48 1101 2.70 +44.4Rudolph RTEC ... ... 20 34.55 21.10 163 30.30 +26.8Ryder R 2.08f 2.9 17 90.26 65.65 507 71.28 -15.3RyersonH RYI ... ... 41 12.95 7.65 241 11.35 +9.1RymanHP RHP 3.40 4.2 17 85.77 57.78 295 81.54 +18.1S -S&P Glbl SPGI 2.00f 1.0 30 208.98 145.56 1248 203.95 +20.4SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1453 116.27 +3.5SCANA SCG 2.45 6.4 9 70.05 33.61 2123 38.40 -3.5SCE TrV n SCEpK ... ... ... 29.56 24.70 12 25.20 -4.7SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 32 24.20 +.1SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 2 26.68 -1.4SCETr pfJ SCEpJ 1.34 5.4 ... 28.62 23.96 9 25.04 -2.9SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 23 23.23 -3.3SJW SJW 1.12a 1.7 24 69.29 47.57 105 67.66 +6.0SK Tlcm SKM ... ... ... 28.97 22.66 334 23.55 -15.6SLGreen SLG 3.25 3.2 30 107.88 89.46 767 100.61 -.3SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 5 25.71 +2.5SM Energy SM .10 .4 ...dd 28.20 12.29 2565 24.89 +12.7Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 9532 242.31 -2.0SpdrGold GLD ... ... ...q 129.52 114.80 9299 119.89 -3.0SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 33.18 98 33.20 -7.6SpdrNoANR NANR ... ... ...q 37.79 30.22 17 35.20 -.7Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 38

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 88.36 -1.6SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 38.18 5043 38.31 -5.9tSpd MsciCh XINA ... ... ... 26.62 20.57 1 20.42 -14.6S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 39 100.06 -4.3Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.57 -2.4Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 58.70 5 59.54 -9.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 79.29 +.8SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.17 0 58.71 -4.0Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 6 59.96 -6.3S&PChina GXC 1.31e 1.2 ...q 123.91 88.41 62 105.82 -1.3SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 69.06 7 74.17 -1.7SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 7 59.53 -7.7SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 13 62.83 -3.4SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 21 67.51 -4.7SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 71.18 2 76.66 -2.8SpdEMkt s SPEM ... ... ...q 42.47 32.97 564 35.34 -7.4SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.47 107 30.68 -6.6SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.95 73 49.29 +.4Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 198 47.88 -2.0SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.02 32 47.64 -8.4SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.95 112 38.23 -7.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 150 36.88 -5.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 48.75 -5.9SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 274 39.05 -3.6SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 79 34.47 -2.8SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 807 30.29 -4.4SP Mid MDY 2.94e .8 ...q 366.10 307.28 2252 356.52 +3.2S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 137249 271.00 +1.6SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 18 26.32 -.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.41 -3.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 14 37.65 -1.6SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 1547 47.14 -.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 228 40.31 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 4 75.64 +1.4SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 211 47.57 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 6 65.97 -.4SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 6 80.49 +1.3SpdrBiot s XBI .44e .5 ...q 101.55 74.25 4357 96.40 +13.6Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 329 92.76 -1.8SpdrGbDow DGT 1.52e 1.9 ...q 91.75 76.46 1 81.61 -4.5SpdrHome XHB .15e .4 ...q 47.20 37.17 3393 39.36 -11.1SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1957 48.59 +2.6SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 3 59.38 +2.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 124 30.18 -1.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 783 31.86 +1.8SpdrLCpG s SPYG ... ... ...q 36.36 29.32 462 35.11 +6.4SpdrLCapV s SPYV ... ... ...q 32.54 28.05 303 29.58 -3.6Spd MidC s SPMD ... ... ...q 36.00 29.60 213 35.07 +5.1SpdMCpG s MDYG ... ... ...q 56.05 46.42 150 54.30 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 43 52.22 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 28 93.17 +11.2SpdrSemi s XSD .16e .2 ...q 78.02 60.17 169 73.18 +4.8SpdrSCp s SLYG ... ... ...q 65.54 51.69 296 63.44 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 260 67.61 SpdrRs3K s THRK ... ... ...q 35.46 29.89 969 33.98 +2.3SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 148 93.01 -.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 181 29.54 -1.1SpFcStIn n XITK ... ... ... 107.00 69.30 27 95.59 +22.4SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 0 101.99 SpdrScored CBND .99 3.2 ...q 32.69 30.78 2 30.80 -4.5SpdrIntCBd IBND .14e .4 ...q 36.87 32.83 133 34.07 -3.6SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 969 30.75 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 136 56.43 +1.4SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 25 43.28 -1.7SpdrBarITB BWZ .01e ... ...q 33.49 30.87 18 31.47 -2.0SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 1205 53.31 +5.4tSpdrLTBd s SPLB ... ... ...q 28.77 25.89 82 25.88 -9.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 1026 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 5 25.33 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.94 191 27.11 -8.7SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1087 27.45 -.4SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 14039 35.78 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 516 30.17 -.8SP IntTip WIP .41e .3 ...q 60.27 54.14 20 54.45 -5.3SPLIntTB s BWX ... ... ...q 29.72 27.23 381 27.79 -2.3SpdrTrans s XTN .25e .4 ...q 69.36 53.77 9 64.42 -1.1SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 6 71.40 +4.5SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 8 71.63 +16.3SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 62 78.79 +22.3SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 11 80.97 +16.6SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 9 25.39 -4.5SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 457 86.02 +2.9SpdAgBd n SPAB ... ... ... 28.84 27.57 402 27.81 -3.2SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 47 55.32 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1070 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 105 34.78 -4.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 27 58.60 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5144 62.86 +6.8Spdr1500MT MMTM 1.61e 1.4 ...q 123.99 101.69 3 119.13 +3.8SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 7420 49.65 +9.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 376 48.00 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 42 43.29 -.5SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 22287 41.47 +11.5SpNuBST rs SHM ... ... ...q 48.95 47.51 257 48.01 +.2SpdrGendr SHE ... ... ... 75.63 66.51 5 72.19 +1.9SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1373 16.28 -5.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 2 73.26 +1.0SpdrMetM XME .24e .7 ...q 39.62 28.85 3800 35.55 -2.3SpdrR1KMo ONEO ... ... ... 77.42 68.55 11 73.07 +.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 3 70.80 +1.0SpdSPXHiD SPYD ... ... ...q 38.74 34.60 133 37.11 -.9SpdrFosFFr SPYX ... ... ...q 69.64 58.36 6 65.66 +1.3SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 5 90.31 -.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 106 77.46 +.3Spd SP600 s SLY ... ... ... 74.88 58.62 86 72.91 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 63.34 +1.6SpdrSCap n SPSM ... ... ... 33.40 28.11 234 32.50 +3.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.23 -.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 30 95.70 +4.8SPX Cp SPXC ... ... 16 37.96 23.41 287 35.21 +12.2SPX Flow n FLOW ... ... 42 54.92 31.10 323 44.24 -7.0SRC Eng SRCI ... ... 15 13.32 6.40 3316 10.67 +25.1STMicro STM .40 1.8 25 26.43 14.07 6477 22.57 +3.3SABESP SBS .39e 6.4 ... 11.96 5.96 1257 6.14 -41.2SabnR SBR 2.29m 5.1 21 50.00 37.00 11 45.40 +1.8SachemC n SACH .42 10.1 ... 5.02 3.30 102 4.17 +5.8SafeBulk SB .04 1.1 ... 4.00 2.19 433 3.71 +14.9SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 3 23.90 SafeB pfD SBpD 2.00 8.4 ... 24.20 18.49 13 23.86 +1.4SafegdSci SFE ... ... ...dd 14.40 10.75 116 12.90 +15.2SafeInco n SAFE .60 3.2 ... 20.00 15.57 44 18.94 +7.6SagaComm SGA 1.20 3.2 4 47.20 36.10 4 38.05 -5.9SailptTch n SAIL ... ... ...dd 28.94 12.82 1374 23.97 +65.3StJoe JOE ... ... 54 20.00 16.75 288 17.90 -.8Salesforce CRM ... ... ...cc 142.12 85.12 6806 133.19 +30.3SalMidMLP SMM 1.30 13.1 ...q 12.24 8.53 80 9.89 -10.3SallyBty SBH ... ... 10 21.36 14.05 2502 16.38 -12.7SJuanB SJT .65e 10.9 13 10.54 5.88 106 5.96 -27.7SanchezEn SN ... ... ...dd 7.49 2.78 2077 4.11 -22.6SanchzM rs SNMP 1.80 15.4 ...dd 13.25 9.35 50 11.70 +5.4SandRidge SD ... ... ... 21.90 13.02 277 17.27 -18.0SandRMiss SDT .22e 11.9 2 2.30 .73 310 1.89 +128.8SandRMs2 SDR .21e 13.1 1 2.00 .74 246 1.64 +92.7SandRdgP PER .50e 20.1 5 3.10 1.80 155 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.65 1213 4.34 -13.0Sano SNY 1.58e 3.9 ... 50.65 37.43 3178 40.50 -5.8SantCUSA SC .23e ... 5 20.46 11.65 2012 18.75 +.7SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 1 25.90 +.9sSaratogaI SAR 2.04f 7.9 5 24.98 19.62 245 25.70 +14.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 25.82 +.1Sasol SSL 1.41e 4.1 ... 38.75 26.92 267 34.31 +.3SaulCntr BFS 2.08 3.9 17 65.43 46.71 33 53.02 -14.1SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 23.79 1 25.15 -.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 41 80.35 61.02 7591 65.43 -2.9SchndrNt n SNDR .24 .9 ... 30.52 20.18 1242 27.74 -2.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 1314 66.30 +2.8SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 1561 65.26 +2.3SchwLCGr SCHG .63e .8 ...q 78.13 62.63 389 75.89 +7.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 315 53.44 -2.2SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 250 55.21 +3.6SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 434 74.23 +6.4SchwEMkt SCHE .49e 1.9 ...q 31.08 24.57 1078 25.81 -7.6Sch 1000 n SCHK ... ... ... 28.14 24.88 155 26.88 +2.4SchEMLgC FNDE .39e 1.4 ...q 33.13 26.27 534 27.59 -7.0SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 123 34.91 -2.9SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 360 29.42 -3.2SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 199 40.26 +6.2SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 457 37.52 +.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 11 37.53 +.7SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 676 49.96 -2.4SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 5764 32.97 -3.2SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 223 50.51 -2.9SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 830 41.69 +.2SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 188 52.19 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 227 49.68 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 328 54.69 -1.3SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 177 36.02 -1.7Schwab SCHW .40 .7 30 60.22 38.06 6189 53.41 +4.0Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 52 26.53 -1.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 49 26.45 -2.0SchwitMau SWM 1.72 4.0 15 48.06 36.26 213 43.41 -4.3SciApplic SAIC 1.24 1.5 20 90.84 60.21 252 81.27 +6.1ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 16 25.35 -.4ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 441 7.30 -1.4ScorpioTk STNG .04 1.4 ... 4.20 1.85 3525 2.95 -3.3ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.95 +.4ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.45 +.1Scotts SMG 2.12 2.6 19 110.12 76.60 433 81.11 -24.2Sea Ltd n SE ... ... ... 17.19 10.06 1469 14.85 +11.4SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4069.79 -7.7SeabGld g SA ... ... ... 13.70 9.80 259 11.30 SeacorHld CKH ... ... ...dd 59.00 32.24 293 57.69 +24.8SeacrMar SMHI ... ... ... 25.00 11.66 69 22.39 +91.4SeadrillLtd SDRL ... ... 1 .74 .15 4159 .31 +35.1Seadrill SDLP .40 12.0 ... 4.20 2.60 137 3.32 -9.3SealAir SEE .64 1.5 22 49.94 40.76 2133 43.35 -12.1Seaspan SSW .50 5.6 14 9.30 5.50 1681 8.98 +33.0 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.98 8 25.71 +3.6Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 15 25.57 +.1Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.08 4 25.19 +2.3Seaspn pfH SSWpH ... ... ... 25.08 20.61 34 24.88 +5.2Seaspn pfG SSWpG ... ... ... 25.77 21.98 26 25.60 +5.3Seaspan n SSWA ... ... ... 24.99 23.15 7 24.86 +2.2SeaWorld SEAS ... ... ...dd 22.96 10.42 2208 22.41 +65.1SelEngS n WTTR ... ... ... 21.96 11.22 594 14.21 -22.1SelMedHld SEM ... ... 13 19.78 14.65 705 18.20 +3.1SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 4 25.24 +.2SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 948 24.65 -18.4SemiMfg SMI ... ... 20 9.14 4.49 332 6.92 -19.2SempraEn SRE 3.58 3.1 22 122.98 100.49 1571 116.61 +9.1Sempra pfA SREpA ... ... ... 107.00 95.95 134 104.37 +5.2SendGrid n SEND ... ... ...cc 32.03 17.50 596 27.18 +13.4SensataT ST ... ... 18 57.40 41.10 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 667 72.11 -1.4SequansC SQNS ... ... ...dd 4.19 1.44 98 2.02 +5.8Seritage n SRG 1.00 2.4 ... 50.00 34.07 276 42.50 +5.0Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 8 23.88 -1.9ServiceCp SCI .68 1.9 23 40.28 32.18 786 35.64 -4.5ServiceMst SERV ... ... 34 60.66 38.78 913 59.00 +15.1ServcNow NOW ... ... ...dd 188.59 103.00 1922 171.39 +31.4Servotr SVT .16e 1.7 ...cc 12.80 8.50 4 9.25 -16.9ShakeShk n SHAK ... ... ...cc 69.96 30.12 883 66.97 +55.0ShawCm g SJR 1.18 ... ... 23.44 18.50 474 20.73 -9.2ShellMidst SHLX 1.39f 6.4 19 31.19 19.42 488 21.76 -27.0Sherwin SHW 3.44f .9 30 435.15 326.68 739 394.95 -3.7tShinhanFn SHG ... ... ... 50.37 39.30 72 39.20 -15.5ShipFin SFL 1.40 9.4 15 15.98 12.70 828 14.90 -3.9Shopify n SHOP ... ... ...dd 175.11 83.16 2179 153.21 +51.7Shutterstk SSTK ... ... 39 52.78 29.85 278 47.36 +10.1SibanyeG SBGL .14r 5.0 ... 6.50 2.44 2942 2.82 -41.9SiderurNac SID ... ... ... 3.55 1.92 1711 2.02 -17.6SierraMt n SMTS ... ... ... 3.00 2.13 12 2.59 +4.4Sifco SIF ... ... ...dd 7.95 5.00 14 5.25 -21.1SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 2288 57.10 +1.0Silvrbow n SBOW ... ... ... 34.76 19.89 31 27.21 -8.4SlvrcpMt n SVM .02 ... 56 3.43 2.12 187 2.79 +6.5sSimonProp SPG 7.80 4.5 23 173.02 145.78 2344 171.46 -.2Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 70.11 -2.0SimpsnM SSD .88f 1.4 32 67.32 41.79 222 62.37 +8.6SinopcShg SHI ... ... ... 74.09 51.33 34 61.46 +7.8Siteone n SITE ... ... 80 95.49 48.19 295 87.62 +14.2SixFlags SIX 3.12 4.4 23 73.38 51.25 804 71.18 +6.9Skechers s SKX ... ... 15 43.08 23.90 2283 29.51 -22.0Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 24 10.00 4.45 1237 6.15 -28.1Smartsh n SMAR ... ... ... 32.79 18.06 660 26.92 +38.1Smith&N SNN .61e 1.6 66 40.41 33.72 907 37.55 +7.3SmithAO s AOS .72 1.2 33 68.39 53.23 1936 59.00 -3.7Smucker SJM 3.12 2.9 14 133.38 96.13 1147 108.23 -12.9SnapInc A n SNAP ... ... ... 21.22 10.50 12344 13.10 -10.3SnapOn SNA 3.28 2.1 16 185.47 140.83 604 159.62 -8.4SocCapH n IPOA ... ... ... 10.85 9.85 287 10.00 -.9SocCapH un IPOA/U ... ... ... 10.97 10.02 77 10.60 SocQ&M SQM .99e 2.1 ... 64.20 32.50 521 48.16 -18.9Sogou n SOGO ... ... ...cc 15.50 7.91 8858 11.58 +.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.60 487 13.94 -34.9Solitario XPL ... ... ...dd .88 .39 91 .40 -34.0SonicAut SAH .24 1.0 12 23.60 15.95 268 23.20 +25.7SonocoP SON 1.56 3.0 26 55.77 46.55 386 51.46 -3.2SonyCp SNE ... ... ... 53.91 36.25 646 49.53 +10.2Sothebys BID .40 .7 18 60.16 42.78 245 56.00 +8.5SourcC SOR 1.00 2.5 ...q 42.97 38.36 15 39.74 -2.5SoJerInd s SJI 1.12 3.3 29 36.41 25.96 1432 33.85 +8.4SthcrssEn SXE ... ... ...dd 3.35 1.40 2808 1.61 -4.7SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 21.51 -6.5SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.70 -8.6SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 22.21 -7.8SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 24.02 -5.5SouthnCo SO 2.40f 5.2 52 53.51 42.38 6812 46.60 -3.1SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 70 26.42 -2.1SouthCo ef SOJB ... ... ... 26.25 23.71 32 25.18 -2.0SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 35 24.54 -3.6SthnCopper SCCO .23e .5 39 58.09 34.35 1908 46.56 -1.9SwstAirl LUV .64f 1.2 9 66.99 49.76 7835 51.28 -21.7SwtGas SWX 2.08 2.7 24 86.87 62.54 336 76.81 -4.6SwGA Fn SGB .48f 2.0 18 26.04 18.50 4 24.25 +1.0SwstnEngy SWN ... ... 6 6.72 3.42 20475 5.28 -5.4SprkNtSE wi LOV ... ... ... 15.40 10.15 20 10.94 -13.5Sparton SPA ... ... 21 23.59 16.35 88 19.02 -17.5SpdFosFr n EFAX ... ... ... 77.82 67.00 13 68.95 -5.4SpdDbShDu STOT ... ... ... 49.99 47.00 6 48.90 -1.0SpdEmFos EEMX ... ... ... 76.80 61.28 64.44 -7.7SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.41 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 45 14.91 +.2SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 4 25.60 -1.0SpectraEP SEP 3.01f 9.7 9 46.47 29.89 858 31.10 -21.3SpectrmB SPB 1.68 2.0 15 127.25 60.13 549 82.15 -26.9SpeedM TRK .60 3.4 19 23.47 16.46 32 17.50 -7.3SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.68 +2.4SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.33 -2.0Spire SR 2.25 3.1 20 82.85 60.09 282 71.50 -4.9SpiritAero SPR .48f .6 19 105.20 55.92 1005 84.07 -3.6SpiritAir SAVE ... ... 15 50.42 30.32 2125 36.33 -19.0SpirMTA n SMTA ... ... ... 10.67 8.90 449 10.22 +12.1SpiritRltC SRC .72 8.8 12 8.33 6.47 4129 8.22 +6.9SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 5 23.11 -7.0Spotify n SPOT ... ... ...dd 182.45 135.51 2877 170.37 +14.3SpragueRs SRLP 2.61 11.1 13 29.00 21.80 18 23.60 -2.5Sprint S ... ... 3 8.92 4.81 11495 5.32 -9.7SprottSilv PSLV ... ... ...q 6.85 5.83 565 5.90 -6.9SprottGold PHYS ... ... ...q 11.15 9.83 413 10.27 -3.0SprottPPP SPPP ... ... ... 9.91 7.81 44 8.21 -12.1SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 15094 61.89 +78.5STAG Indl STAG 1.39 5.1 37 28.95 22.42 600 27.14 -.7STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 25.57 -2.3StageStrs SSI .20 8.6 ... 3.25 1.45 138 2.32 +38.1SP Matls XLB .98e 1.7 ...q 64.17 53.38 9791 57.61 -4.8SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 9925 84.15 +1.8SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 22121 51.89 -8.8SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 12067 108.90 +10.3SP Engy XLE 2.04e 2.8 ...q 79.42 61.80 18369 73.64 +1.9SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 80377 26.78 -4.0SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 23073 71.69 -5.3SP Tech XLK .78e 1.1 ...q 72.43 54.25 17986 69.33 +8.4SpdrRESel XLRE ... ... ...q 34.02 29.17 6957 32.23 -2.2SP Util XLU 1.55e 3.0 ...q 57.23 47.37 21459 51.59 -2.1StdMotor SMP .84 1.7 29 54.73 40.56 116 50.40 +12.2Standex SXI .72 .7 21 110.00 88.40 24 102.00 +.1tStanBlkDk SWK 2.52 1.9 19 176.62 133.12 1201 133.93 -21.1StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 27 25.45 +.9tStanBlD un SWP ... ... ... 128.00 104.88 23 105.60 -14.0Stantec g STN .55f ... 17 29.25 24.05 11 25.25 -9.7StarGas SGU .47f 4.8 15 11.35 8.74 28 9.84 -8.5Starret SCX .40 6.1 21 9.40 5.80 8 6.55 -23.8Startek SRT ... ... 48 14.78 6.11 120 6.73 -32.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1690 22.41 +5.0StateStr STT 1.68 1.8 16 114.27 87.03 2310 95.92 -1.7StateSt pfC STTpC ... ... ... 25.55 24.01 21 25.26 +.2StateSt pfD STTpD ... ... ... 28.96 26.00 21 26.82 -2.3StaStCp pfG STTpG ... ... ... 28.45 25.50 28 25.95 -4.3StateSt pfE STTpE ... ... ... 27.16 25.47 56 26.14 -1.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 5 16.90 -13.6SteelPr pfA SPLPpA ... ... ... 22.70 19.75 2 20.34 -3.9Steelcse SCS .54f 4.0 ... 15.90 12.50 1353 13.60 -10.5StellusCap SCM 1.36 10.3 11 14.29 11.07 106 13.22 +.6StellCap22 SCA 1.44 5.8 ... 25.39 25.01 1 25.02 -1.2Stepan SCL .82 1.1 19 92.97 68.09 99 75.64 -4.2Steris plc STE 1.24 1.2 26 107.97 80.74 343 105.00 +20.0SterlingBc STL .28 1.2 14 26.50 21.00 1885 24.10 -2.0SterlBc pfA STLpA ... ... ... 26.74 25.65 9 26.28 -.2StewInfo STC 1.20 2.8 29 47.37 34.48 68 42.43 +.3StifelFin SF .48f .9 17 68.76 42.92 688 54.51 -8.5Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 10 25.94 -4.2Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.59 -1.4StoneHEM EDF 2.16 16.4 ...q 17.31 12.80 79 13.15 -17.3StonHEmM EDI 1.81 14.2 ...q 16.45 12.66 64 12.78 -17.9StoneMor STON 1.32 22.0 ...dd 9.62 4.61 109 6.01 -8.4sStonerdg SRI ... ... 26 37.15 14.72 821 36.77 +60.8StoreCap STOR 1.24 4.6 23 27.25 21.59 1295 27.05 +3.9StratALL36 GJT .29 1.4 ... 21.79 19.20 0 21.00 +5.0Strat D35 GJP .74 3.3 ... 23.69 21.85 22.73 -.9StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.13 +4.3StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 26.09 +.8StratPG34 GJR .27 1.2 ... 23.46 20.93 4 22.00 -.1StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.56 -4.9StratWMT GJO .22 .9 ... 23.17 21.72 2 23.01 +3.4Stryker SYK 1.88 1.1 29 179.84 137.70 1223 170.28 +10.0SturmRug RGR 1.28f 2.2 20 67.80 43.00 151 58.60 +4.9SubPpne SPH 2.40 10.2 34 27.05 21.85 115 23.55 -2.8SumitMitsu SMFG ... ... ... 9.67 7.33 1031 7.73 -11.0SummitHtl INN .72 5.0 13 19.39 12.77 609 14.41 -5.4SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 4 24.05 -5.7SumHP pfE INNpE ... ... ... 26.25 22.82 24.10 -6.1tSumtMtls n SUM .29t ... 24 34.06 26.00 1129 25.87 -17.7SummitMP SMLP 2.30 14.7 ...cc 24.75 13.10 103 15.60 -23.9SunCmts SUI 2.84f 2.9 99 98.99 80.12 296 97.61 +5.2SunLfFn g SLF 1.90f ... ... 44.50 33.70 415 39.94 -3.2SunCokeE SXC .99e ... 7 14.32 8.20 410 13.36 +11.4SunCokeEn SXCP 1.60m 10.7 9 21.95 14.75 174 15.00 -14.0Suncor g SU 1.44 ... ... 41.82 27.96 5675 38.70 +5.4SunlOnl n STG ... ... ...dd 14.08 6.80 132 9.15 -17.6SunLink SSY ... ... ...dd 2.08 1.26 0 1.26 -20.8tSunocoLP SUN 3.30 13.4 73 33.11 24.76 420 24.70 -13.0SunstnHtl SHO .20 1.2 19 17.60 14.09 1513 16.67 +.8SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 25.85 -1.0SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 5 25.00 -3.3Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 3081 66.64 +3.2SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 4 24.14 -1.8SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 25 1.92 +30.6SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 2587 9.40 -2.4SuperiorInd SUP .36 1.9 30 20.95 12.70 147 19.20 +29.3Supvalu rs SVU ... ... 11 26.18 13.60 623 21.39 -1.0sSuthrlAs n SLD 1.52 9.2 ... 16.55 13.55 37 16.55 +9.2SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 0 25.96 +1.2SwEBioFu23 FUE ... ... ... 8.47 6.00 0 6.10 -12.9SwEGrain23 GRU ... ... ... 4.25 3.29 3 3.36 +.6SwRCmETR RJN ... ... ... 3.72 1.87 13 3.11 +11.3SwRCmMTR RJZ ... ... ... 9.20 7.79 2 8.48 -5.0SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 22 5.90 -1.7SwERCmTR RJI ... ... ... 5.96 4.65 77 5.55 +2.8tSwisHelv SWZ .64e .2 ...q 13.74 12.02 20 12.03 -5.7Switch n SWCH .03e ... ... 20.45 11.90 1152 12.49 -31.3Synchrony SYF .60 1.8 12 40.59 28.33 4558 33.82 -12.4Synnex SNX 1.40 1.3 14 141.94 93.87 428 107.26 -21.1Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 8 25.43 -2.7SynovusFn SNV 1.00 1.8 19 57.40 40.27 1135 54.43 +13.5SynthBiol SYN ... ... ...dd 1.05 .19 338 .22 -56.1sSysco SYY 1.44 2.1 27 68.34 48.85 2152 68.23 +12.3 Systemax SYX .22 .6 33 40.04 17.33 91 33.89 +1.9T -TAL Educ s TAL ... ... ...cc 47.63 19.72 10253 37.15 +25.0TC PpLn TCP 2.60m 10.1 8 59.30 22.64 259 25.75 -51.5TCF Fncl TCF .60 2.4 16 27.34 14.58 1535 25.42 +24.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 18 24.52 -4.7TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 115 5.49 -6.5TE Connect TEL 1.76f 1.9 27 108.23 77.15 1871 93.84 -1.3THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.50 +1.2THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.58 -1.3THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 21 17.36 +3.0TIM Part TSU .28e 1.6 ... 23.12 14.42 1004 17.29 -10.5TJX TJX 1.56 1.6 22 96.82 66.44 2831 95.21 +24.5TPG Pace n TPGE ... ... ... 10.87 9.67 738 10.59 +8.7TPG Pac n TPGH ... ... ... 10.00 9.67 2 9.89 +1.6TPG RE n TRTX 1.72f 8.5 24 21.05 18.22 173 20.24 +6.2TPG SpLnd TSLX 1.56 8.7 8 21.74 17.00 297 17.85 -9.8TableauA DATA ... ... ...dd 105.78 60.43 1369 93.67 +35.4TahoeRes TAHO .24 4.8 ... 8.86 3.76 2404 4.96 +3.5TailorBr TLRD .72 2.7 15 35.94 9.81 1420 26.49 +21.3Taiwan TWN ... ... ...q 22.25 19.25 9 20.06 -3.9TaiwSemi TSM .73e 2.0 17 46.57 34.31 10519 36.51 -7.9Takung n TKAT ... ... 45 5.44 1.81 2 1.81 -27.9TallgEGP n TEGP 1.95f 8.6 ...dd 28.94 17.14 1293 22.71 -11.8TallgrsEn TEP 3.90f 8.6 12 52.84 34.37 766 45.26 -1.3TalosEn rs TALO ... ... ...dd 40.16 17.32 106 32.94 +2.4StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.8 12 27.88 19.86 2451 24.09 -9.1TanzRy g TRX ... ... ... .68 .24 140 .41 +47.5Tapestry TPR 1.35 2.9 29 55.50 38.70 2410 47.06 +6.4TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2693 48.49 +.1TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 6 26.81 +1.2Target TGT 2.56f 3.3 14 79.59 50.04 6177 76.84 +17.8TaroPhrm TARO ... ... 12 128.46 93.01 48 116.47 +11.2Taseko TGB ... ... ... 2.46 1.05 652 1.10 -52.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 3687 20.86 -36.9Taubmn TCO 2.62f 4.3 21 66.61 44.78 854 60.35 -7.8Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 3 24.75 -1.5Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 3 24.74 -1.9TaylorMH TMHC ... ... 13 28.42 19.68 731 20.05 -18.1Team TISI ... ... ...dd 24.80 10.45 171 21.75 +46.0Technip FTI .13 ... 18 35.00 24.53 4775 31.51 +.6TeckRes g TECK .16e ... ... 30.80 16.33 3867 24.77 -5.3Teekay TK .22 2.9 ...dd 10.90 6.02 834 7.60 -18.5TeekLNG TGP .56 3.4 82 21.65 14.15 206 16.30 -19.1TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 22 25.53 +1.1TeekOffsh TOO .04m 1.6 85 3.18 2.14 247 2.54 +7.6TeekOf pfA TOOpA 1.81 8.4 ... 24.49 14.95 7 21.58 -6.5TeekOf pfB TOOpB 2.13 8.7 ... 26.00 16.68 8 24.29 -2.3TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 19 24.79 -1.0TeekayTnk TNK .21 16.0 19 2.00 .96 1472 1.31 -6.4Tegna TGNA .28 2.5 7 15.60 10.00 3339 11.40 -19.0TejonRnch TRC ... ... ...cc 26.25 18.59 116 24.54 +18.2TeklaHlth HQH 1.92e 8.9 ...q 26.29 20.36 103 21.56 -4.4TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 89 17.18 -1.9TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.01 58 18.78 -4.3TeklaWH n THW 1.40 10.8 ...q 15.38 12.47 95 13.00 -4.5TelInstEl TIK ... ... 50 6.35 2.05 21 3.50 +34.6Teladoc n TDOC ... ... ... 63.65 27.35 1254 59.55 +70.9Telaria n TLRA ... ... ...dd 5.30 3.42 325 4.25 +5.5TlcmArg TEO .71e 3.4 ... 40.19 19.77 342 20.96 -42.8TelItalia TI ... ... ... 11.28 7.53 138 7.67 -11.1TelItaliaA TI/A .30e 4.5 ... 9.60 6.27 50 6.70 -7.1Teledyne TDY ... ... 31 214.32 123.29 127 197.46 +9.0Teleex TFX 1.36 .5 34 288.78 197.72 176 275.94 +10.9TelefBrasil VIV .64e 5.2 14 17.33 11.20 1224 12.15 -18.1TelefEsp TEF 1.20e 13.9 ... 11.58 8.50 1362 8.62 -11.0TelData TDS .64 2.3 9 29.87 23.54 554 27.37 -1.5TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.93 +1.5TelData 61 TDA 1.47 6.0 ... 25.64 23.11 6 24.39 -2.0TelData60 TDJ 1.75 7.0 ... 26.48 23.95 7 25.15 -.5TelData59 TDE 1.72 6.8 ... 26.21 24.26 10 25.25 -.2Telus gs TU 2.10 ... ... 38.50 34.01 362 34.79 -8.1TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 100 21.37 -.7tTmpEMF EMF 1.28e 2.1 ...q 18.00 14.58 61 14.58 -11.2TmpEMI TEI .80a 7.7 ...q 11.98 10.27 157 10.42 -6.7tTmpGlb GIM .30 4.9 ...q 6.77 6.10 206 6.10 -5.6TempurSly TPX ... ... 14 68.05 41.10 592 51.13 -18.4Tenaris TS .69e 2.0 ... 40.64 25.91 2878 35.31 +10.8TenetHlth THC ... ... ...dd 38.81 12.25 1039 36.25 +139.1Tengsco TGC ... ... ...dd 1.19 .55 21 .61 -23.5Tennant TNC .84 1.1 ...cc 82.20 59.00 56 76.10 +4.7Tenneco TEN 1.00 2.2 7 65.59 43.48 912 44.95 -23.2TVA 28 TVC .96 4.0 ... 25.97 23.29 17 23.86 -4.9TVA 29 TVE .84 3.6 ... 26.98 23.22 13 23.41 -6.4Teradata TDC ... ... 24 44.27 28.33 1108 39.91 +3.8Teradyn TER .36 1.0 29 50.68 29.68 2796 37.67 -10.0Terex TEX .40 1.0 36 50.17 35.18 1664 40.68 -15.6Ternium TX 1.10e 3.1 11 42.43 25.27 201 35.41 +12.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 466 37.44 +6.8TetraTech TTI ... ... ...dd 4.85 1.85 403 4.19 -1.9TeucrCorn CORN ... ... ...q 20.05 16.01 101 16.41 -2.1TeucrSug CANE ... ... ...q 10.50 7.30 39 7.60 -22.3TeucrWht WEAT ... ... ...q 8.43 5.80 155 6.28 +4.7TeucrSoyb SOYB ... ... ...q 19.64 15.98 105 16.49 -7.8TeucrmAgs TAGS ... ... ...q 25.70 21.07 1 21.20 -4.1TevaPhrm TEVA .73e 3.1 7 33.82 10.85 8451 23.57 +24.4TexPacLd TPL .29f ... ...cc 739.89 284.48 6 699.27 +56.6Textainer TGH .96 6.6 ...dd 26.50 13.63 276 14.45 -32.8Textron TXT .08 .1 42 69.36 45.51 2321 65.73 +16.2Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 25 226.44 170.07 1531 204.93 +7.9Thermon THR ... ... 47 26.50 15.74 107 22.95 -3.0ThirdPtRe TPRE ... ... 11 17.10 12.75 414 13.15 -10.2ThomsonR TRI 1.38 3.4 17 48.61 36.52 705 40.21 -7.8Thor Inds THO 1.48 1.5 11 161.48 89.89 798 100.03 -33.63D Sys DDD ... ... 56 22.12 7.92 2419 14.01 +62.23M Co MMM 5.44f 2.8 29 259.77 191.44 2921 195.80 -16.8Tidwtr TDW 1.00 3.5 ...dd 35.98 .71 238 28.31 +16.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.0 ...cc 24.14 16.67 379 23.95 +17.5Tiffany TIF 2.20f 1.7 40 137.97 86.15 1829 133.07 +28.0Tillys TLYS ... ... 36 16.57 8.42 194 15.03 +1.8Timken TKR 1.12f 2.5 17 55.65 41.85 704 44.05 -10.4TimknSteel TMST ... ... ...dd 20.24 12.54 276 16.44 +8.2Titan Intl TWI .02 .2 ...dd 14.53 7.97 289 10.99 -14.7tTollBros TOL .44 1.2 11 52.73 36.55 1857 36.45 -24.1Tompkins TMP 1.92 2.2 26 90.50 71.27 27 88.17 +8.4TootsieR TR .36b 1.1 29 37.48 27.45 96 31.45 -11.0TopBuild n BLD ... ... 34 87.21 51.64 369 79.06 +4.4Torchmark TMK .64 .8 7 93.60 74.48 448 83.62 -7.8Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.14 -2.3Toro Co s TTC .80f 1.3 23 73.86 56.60 400 59.33 -9.0TorDBk gs TD 2.68 ... ... 75.46 49.10 1022 57.32 -2.2MonTNAPpl TPYP .45p ... ...q 24.31 20.22 24 22.77 -2.5TortWat n TBLU ... ... ... 30.84 25.65 0 28.28 -5.1TortEnInd NDP 1.75 14.6 ...q 15.44 10.70 60 11.98 -9.8TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 131 26.67 -8.3TortMLP NTG 1.69 10.0 ...q 21.09 14.91 236 16.93 -3.6TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 45 16.90 -10.1TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 20 18.68 -9.3Total SA TOT 2.71e 4.5 ... 64.59 48.15 2981 60.25 +9.0TotalSys TSS .52 .6 22 90.74 57.53 1427 85.28 +7.8TowerIntl TOWR .48 1.5 15 34.55 21.25 196 33.10 +8.3TownsqMda TSQ .30 4.5 9 11.63 6.03 134 6.70 -12.8Toyota TM ... ... ... 140.99 103.84 206 128.57 +1.1TrCda g TRP 2.76 6.5 16 51.85 39.16 813 42.56 -12.5TransEntx TRXC ... ... ...dd 5.00 .60 17745 4.96 +157.0TransUn n TRU .07p ... 28 73.22 41.07 800 70.86 +28.9Trnsalta g TAC .23 ... ... 6.60 4.85 15 4.95 -16.8TrnsatlPet TAT ... ... ...dd 2.18 .58 18 1.45 +4.3TrnsRty TCI .20p ... ...dd 52.00 20.37 11 37.74 +20.5TransDigm TDG 24.00 ... 23 346.51 249.57 916 337.93 +23.1TrnsMont TLP 2.48f 6.7 15 47.45 33.98 11 37.05 -6.1Transocn RIG ... ... ...dd 14.16 7.20 12161 12.26 +14.8TrGasSur TGS ... ... ... 24.22 13.83 188 15.25 -31.4Travelers TRV 3.08f 2.5 16 150.55 113.76 1698 123.72 -8.8Travelport TVPT .30 1.6 ... 19.09 12.10 732 18.36 +40.5TrecoraRs TREC ... ... 20 15.10 10.25 40 14.50 +7.4Tredgar TG .44 1.9 32 24.95 14.65 93 23.65 +23.2TreeHseF THS ... ... 17 85.99 36.35 477 53.87 +8.9Trex s TREX ... ... 36 66.76 33.25 393 62.64 TriPointe TPH ... ... 13 19.55 12.28 838 16.46 -8.1TriContl TY 1.02e 3.9 ...q 28.32 22.63 73 26.56 -1.4TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.32 +1.8TrianglCap TCAP 1.20 10.3 ... 18.04 8.91 409 11.65 +22.8Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.06 -.2TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 2 25.06 -.6TribMda A TRCO 1.00 2.6 12 43.71 34.81 603 38.11 -10.3TrilogyMtl TMQ ... ... ...dd 1.87 .61 141 1.67 +53.2TrimShrk n TTAC ... ... ... 38.16 29.09 9 35.91 +6.5TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.47 -2.6TriNetGrp TNET ... ... 35 57.13 31.52 285 53.28 +20.2Trinity TRN .52 1.6 7 38.25 26.80 1112 33.28 -11.2TrinityPlce TPHS ... ... ... 7.59 5.86 29 6.93 -.3Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 390 70.50 -2.9TrioTch TRT ... ... 13 8.47 4.05 10 4.25 -39.4TriplePtV TPVG 1.44 11.4 7 14.19 11.12 86 12.59 -.8TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.36 -2.0Triple-S GTS ... ... 37 44.01 15.05 242 41.06 +65.2TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 783 30.31 -19.1tTriumphGp TGI .16 .8 4 34.58 19.48 800 19.60 -27.9Tronox TROX .18 .9 60 28.40 13.26 1705 19.25 -6.1TrueBlue TBI ... ... 17 29.50 19.30 372 27.25 -.9Tsakos TNP .20 5.2 ... 5.27 3.11 174 3.82 -2.3TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 10 25.25 -.2Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 10 25.37 -.5Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 2 24.91 +.6TsaksE p E TNPpE ... ... ... 25.89 24.58 16 25.08 -.6Tuppwre TUP 2.72 6.5 ...dd 71.23 39.86 1402 41.57 -33.7Turkcell TKC ... ... ... 11.29 5.92 1031 6.19 -39.3TurnPtBr n TPB .16 .5 ... 32.73 14.45 133 31.18 +47.6TurqHillRs TRQ ... ... 25 3.59 2.52 1597 2.73 -20.4TutorPerini TPC ... ... 10 29.90 18.55 463 18.75 -26.022ndCentry XXII ... ... ...dd 4.44 1.33 3512 2.51 -10.4Twilio n TWLO ... ... ... 62.34 23.25 2604 54.47 +130.8Twitter TWTR ... ... ...dd 47.79 15.67 31325 44.17 +84.0TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 2 26.89 -1.4TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 5 25.62 -2.4TwoHrbI rs TWO 1.88 11.6 7 17.13 13.85 1379 16.22 -.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 17 24.61 -1.9TylerTech TYL ... ... 53 240.35 165.14 256 224.56 +26.8Tyson TSN 1.20 1.7 13 84.65 58.36 1142 69.83 -13.9U -UBS 3xLCr WTIU ... ... ... 41.02 9.90 10 31.95 +35.7UBS 3xInvC WTID ... ... ... 47.10 7.31 14 8.91 -41.7VelDlyIn n EXIV ... ... ... 61.00 26.21 53 32.84 -32.1VelLngVS n EVIX ... ... ... 23.61 8.45 4 10.56 -11.9UBS FILCG FBGX ... ... ...q 269.99 161.21 1 252.50 +11.1UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 10 81.08 -5.2UBS Grp UBS .69e 4.5 ... 20.89 15.03 1963 15.24 -17.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 39

UDR UDR 1.29 3.4 23 40.33 32.88 1469 37.43 -2.8sUGI Corp UGI 1.04f 2.0 11 51.85 42.51 693 52.24 +11.3UMH Prop UMH .72 4.8 29 17.32 11.38 296 14.89 -.1UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 26.36 -3.5UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.20 -7.2UQM Tech UQM ... ... ...dd 1.79 .71 50 .96 -31.3US FdsHl n USFD ... ... 25 38.39 25.43 2294 37.95 +18.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 67 97.75 +35.4US Silica SLCA .25 .9 34 38.70 23.75 1711 26.82 -17.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 125 16.74 +1.2Usaa USA Vl ULVM ... ... ... 55.24 48.81 6 51.84 -.3Usaa SCVal USVM ... ... ... 55.54 47.00 9 54.25 +6.9tUSAA IntlVl UIVM ... ... ... 55.54 48.78 3 48.58 -5.6tUsaa EMVl UEVM ... ... ... 56.13 47.23 13 47.34 -7.8Usaa STrBd USTB ... ... ... 54.88 49.34 4 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.43 -3.5USANA s USNA ... ... 29 121.15 52.80 140 114.45 +54.6USCF Oil n USOU ... ... ... 75.96 22.66 4 60.93 +41.7USCF ShOil USOD ... ... ... 26.29 5.50 22 6.48 -42.7USCF shpei BUY ... ... ... 28.70 23.45 27.77 +9.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 28 10.70 -4.9USG USG ... ... 24 43.40 25.60 3015 43.10 +11.8Ultrapar UGP .55e 4.4 ... 26.48 11.79 620 12.38 -45.5UndrArm s UAA ... ... 38 24.70 11.40 3748 22.31 +54.6UnAr C wi UA ... ... ... 22.58 10.36 2946 20.76 +55.9Uni UFI ... ... 15 39.21 27.98 56 31.30 -12.7UniFirst UNF .15 .1 25 187.75 135.95 46 181.00 +9.8UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1015 55.25 -1.9Unilever UL 1.48e 2.7 ... 60.13 50.74 1459 54.84 -.9UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 3559 141.23 +5.3UniqueF n UFAB .60 6.9 10 10.55 7.05 11 8.68 +17.0Unisys UIS ... ... ...dd 13.90 6.90 553 13.45 +65.0Unit UNT ... ... 13 26.82 15.29 351 24.37 +10.8UtdContl UAL ... ... 10 81.39 56.51 3297 71.33 +5.8UtdMicro UMC .09e 3.1 ... 3.14 2.10 758 2.88 +20.5UPS B UPS 3.64 3.3 19 135.53 101.45 4044 110.20 -7.5UtdRentals URI ... ... 8 190.74 104.96 2165 148.15 -13.8USNatGas UNL ... ... ...q 10.28 8.54 2 9.43 +2.7US12MoOil USL ... ... ...q 25.74 15.65 58 23.99 +14.7USAntimny UAMY ... ... ... .59 .20 286 .54 +67.5US Bancrp USB 1.20 2.4 14 58.50 48.49 6724 50.58 -5.6US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 935.00 +5.3US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 15 23.45 +3.8US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 43 28.07 -.5US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 14 25.56 +1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.05 138 20.90 +15.5US Cellular USM ... ... 49 41.82 32.06 74 36.99 -1.7US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 16 25.08 -.6US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 14 25.80 +.3US Cell64 UZC 1.81 7.0 ... 27.50 24.55 11 25.86 -.2USCmdtyFd USCI ... ... ...q 45.44 37.16 534 43.00 +1.1USDslHtOil UHN ... ... ...q 21.76 12.98 2 19.98 +3.3US GasFd UGA ... ... ...q 36.45 22.49 10 32.74 +2.8USCoppFd CPER ... ... ...q 21.26 17.02 29 18.93 -10.1USAgriFd USAG ... ... ...q 18.21 15.87 16.98 +2.8US NGas rs UNG ... ... ...q 27.92 20.40 2558 23.74 US OilFd USO ... ... ...q 14.74 8.77 24797 13.77 +14.7US ShrtOil DNO ... ... ...q 79.65 45.69 34 48.55 -14.5USSteel X .20 .6 20 47.64 20.67 14099 34.52 -1.9UtdTech UTX 2.80 2.2 22 139.24 109.10 6310 124.61 -2.3UtdhlthGp UNH 3.60f 1.4 23 256.73 183.39 3060 250.71 +13.7UNITIL UTL 1.46 2.8 27 52.84 40.92 46 51.49 +12.9Univar n UNVR ... ... 50 31.95 25.79 803 26.43 -14.6UnvslCp UVV 3.00f 4.5 9 68.25 45.95 214 66.45 +26.6UnvHR UHT 2.64 4.0 38 84.90 53.00 36 65.71 -12.5UnivHlthS UHS .40 .3 15 128.15 95.26 600 114.61 +1.1Univ Insur UVE .64a 1.8 12 36.85 15.08 124 34.90 +27.6UnvSecInst UUU ... ... ...dd 3.50 1.05 294 1.15 -32.4UnivTInst UTI .08 2.7 ...dd 3.78 2.21 15 3.01 +25.4UnumGrp UNM .92 2.4 2 58.73 36.91 1532 38.11 -30.6Ur-Energy URG ... ... 68 .79 .50 163 .68 -.1UraniumEn UEC ... ... ...dd 2.00 .96 1291 1.71 -3.4UrbnEdg n UE .88 3.8 27 26.19 19.51 474 23.00 -9.8UrstdBid UBP 1.06f 5.8 36 18.92 15.36 8 18.13 +7.0UrsBidA UBA 1.08f 4.7 30 23.94 17.20 103 22.82 +5.0UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.09 -4.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 3 24.75 -5.4V -VF Corp VFC 1.84 2.3 43 85.15 55.51 2396 81.21 +9.7VICI Pr n VICI .64 3.1 ... 21.33 17.58 2900 20.84 -.2VOC EnTr VOC .47e 9.3 11 6.66 3.15 40 5.07 -14.4VaalcoE EGY ... ... ... 2.96 .68 962 2.57 +268.7VailRsrt MTN 5.88 2.1 28 288.83 197.48 279 276.17 +30.0Vale SA VALE .29e 2.3 12 15.24 8.24 27011 12.54 +2.5ValeantPh VRX ... ... 6 27.79 10.94 6828 23.06 +11.0ValeroE VLO 3.20 2.9 29 126.98 64.22 4559 109.26 +18.9ValeroEPt VLP 2.03f 5.5 13 48.66 33.25 113 37.03 -16.8Valhi VHI .08 1.6 47 9.24 2.13 177 5.15 -16.5Validus VR 1.52 2.2 15 67.96 41.15 330 67.80 +44.5Validus pfA VRpA ... ... ... 26.12 24.12 12 25.70 -.8Validus pfB VRpB ... ... ... 26.23 24.15 25 25.50 -.5VlyNBcp VLY .44 3.5 22 13.38 10.61 2518 12.63 +12.6VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.40 -4.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 25.64 -3.1Valmont VMI 1.50 1.0 22 176.35 137.90 83 151.20 -8.8Valvoline n VVV .30 1.4 ... 25.63 19.86 1304 20.90 -16.6VanEMGold OUNZ ... ... ...q 13.44 11.93 20 12.44 -3.2VanEGold GDX .06e .3 ...q 25.58 20.84 27601 22.01 -5.3VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.60 +1.1VanE Grn n GRNB ... ... ... 27.50 25.82 1 25.99 -3.7VnEkSteel SLX .40e .9 ...q 51.92 36.16 33 45.53 -.7MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 21.54 -7.7VanE Env EVX .53e .6 ...q 92.00 77.29 1 90.27 +3.9VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 22.74 51 22.97 -6.2VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 339 31.44 +.8VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.14 +1.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 29 24.44 +1.0VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.78 10054 20.86 -1.7VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 155 16.67 +.4VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 73 19.49 -.9VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 138 28.90 -3.5VanE IntHY IHY 1.26 5.1 ...q 26.20 24.41 16 24.51 -4.4VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 23 23.95 -.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 24 25.21 -5.3VanE EmM EMAG .92 4.5 ...q 22.45 20.56 20.67 -5.3VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 90 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.97 1722 17.13 -9.7VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 5 58.77 -3.9VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.41 +.5VnEkSMu SMB .20 1.2 ...q 17.67 17.05 19 17.24 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 9 19.80 -2.6VanEIntMu ITM .54 2.3 ...q 24.33 23.25 237 23.55 -2.2VnEkHiInInf YMLI 1.20 9.5 ...q 15.10 11.07 12 12.62 -6.0VanE GenDr GNRX ... ... ... 26.68 20.60 1 25.28 +4.0VanE OilR CRAK ... ... ...q 33.85 23.00 23 31.27 +1.9tV IntMoat MOTI ... ... ...q 36.88 32.61 18 32.52 -4.7VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.56 +3.1VnEkGlSpin SPUN ... ... ...q 25.99 21.84 7 25.39 +5.1tVanEChAMC CNXT ... ... ...q 37.10 29.14 6 29.24 -15.5VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 4 31.36 +3.3VanEWMoat MOAT .41e .9 ...q 46.20 38.21 128 44.08 +3.8VanE UncOG FRAK .06e .4 ...q 17.99 12.59 14 16.70 +6.6VnEkSemi SMH .58e .6 ...q 114.55 80.92 11676 102.74 +5.0VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 14 101.85 +11.5VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 31 62.34 +1.2VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 8962 25.50 -2.1VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 3 36.27 -11.5VEckVcREr REMX .50a 2.2 ...q 32.97 16.94 87 22.85 -24.1 VEckChina PEK 1.41e 1.2 ...q 54.26 41.78 7 42.15 -12.7tVnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 42 49.79 -26.6VanE Egyp EGPT ... ... ...q 40.97 26.30 24 35.27 +7.9VEckPoland PLND .29e 1.8 ...q 21.80 15.87 1 16.22 -17.9VanE JrGld GDXJ ... ... ...q 37.76 29.84 7693 32.52 -4.7VanE Coal KOL .13 .8 ... 18.49 12.94 57 15.94 -.6VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 436 16.37 -8.4VanEBrzSC BRF ... ... ...q 26.12 17.34 11 18.39 -21.6VanEIndo IDX .25e 1.2 ...q 26.90 20.82 15 21.37 -14.0VanENatRs HAP .64e 1.7 ...q 39.67 32.41 7 36.63 -1.3VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 6 23.48 -5.6VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 8 46.29 -.8VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 90 87.87 -7.6VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 1307 80.69 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1069 78.16 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 4555 78.95 -3.2VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 67 113.21 -6.4VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 178 118.89 +6.8VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 48 74.98 -1.9VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 845 83.19 -2.8VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 328 118.82 +6.3VangGrth VUG 1.38e .9 ...q 154.46 125.79 1027 149.31 +6.2VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 997 124.72 +1.7VangMidC VO 1.76e 1.1 ...q 164.17 140.54 352 158.00 +2.1VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 1015 156.27 +5.7VangSCG VBK 1.19e .7 ...q 182.77 141.75 204 175.89 +9.4VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 238 136.73 +3.0VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 4348 140.45 +2.3VangValu VTV 2.05e 2.0 ...q 113.46 95.89 3495 104.02 -2.2VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 6690 250.06 +1.9VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 682 110.77 -.7VangMCGr VOT .82e .6 ...q 139.56 115.92 130 134.68 +5.4VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 5904 80.58 -2.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 692 102.67 +.6VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 145 115.76 -2.9VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 2758 51.72 -5.5VangEmg VWO 1.10e 2.6 ...q 50.99 40.29 18766 42.23 -8.0VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 300 69.95 -4.0VangEur VGK 1.71e 3.1 ...q 63.60 54.60 5923 55.96 -5.4VangTEBd VTEB .28e ... ...q 52.07 50.36 419 50.93 -1.4Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 110 146.20 +6.7Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 21 106.89 -2.8VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 15 143.00 +8.1VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 27 162.91 +11.6VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 38 153.47 +10.1VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 7 124.73 +2.4VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 15 139.98 +5.2VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 43 132.50 +3.6VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 14762 42.77 -4.7VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 88 170.02 +9.0VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 162 136.44 -6.6VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 213 102.20 +3.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 545 68.58 -2.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 212 161.33 +4.7VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 160 136.52 -4.1VangInfT VGT 1.61e .9 ...q 190.46 139.43 934 181.57 +10.2VangMat VAW 2.12e 1.6 ...q 144.65 120.06 143 131.28 -4.0VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 236 116.29 -.3VangTel VOX 3.14e 3.7 ...q 95.57 81.62 128 85.66 -6.0VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 561 116.16 +4.5VectorGp VGR 1.60b 8.4 23 23.14 18.70 711 19.01 -15.1Vectren VVC 1.80 2.5 28 71.54 57.48 890 71.48 +9.9Vectrus VEC ... ... 14 41.48 25.17 68 30.94 +.3VedantaLtd VEDL 1.20e 9.1 ... 21.99 13.01 823 13.22 -36.5VeevaSys VEEV ... ... 88 85.00 52.17 1519 78.75 +42.5VenatorM n VNTR ... ... ... 26.90 16.16 293 16.70 -24.5Ventas VTR 3.16 5.6 16 72.36 46.55 2236 56.09 -6.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 9 24.96 -.8Vereit VER .55 7.3 ...cc 8.75 6.52 8450 7.50 -3.7Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 29 25.54 -.1VeriFone PAY ... ... 32 23.14 14.90 3096 22.85 +29.0Veritiv VRTV ... ... ...dd 45.50 20.35 51 39.00 +34.9VerizonCm VZ 2.36 4.8 7 54.77 42.80 19300 49.60 -6.3VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 63 26.02 -1.4VermilnE g VET 2.03 ... ... 40.59 29.91 79 34.15 -6.0Verso Cp VRS ... ... ... 21.82 3.82 441 20.66 +17.6Versum VSM .24f .6 ... 42.74 31.35 399 37.78 -.2ViadCorp VVI .40 .7 27 61.85 45.85 74 55.05 -.6tVicon VII ... ... ...dd .76 .22 100 .24 -41.3VictSCHiD CSB .60e ... ...q 47.14 39.13 1 46.54 +4.3VinaConc VCO .66e 1.6 ... 47.99 30.95 11 40.10 +8.4VinceHlg rs VNCE ... ... 5 17.30 3.20 72 15.80 +155.3Vipshop VIPS ... ... 10 19.14 7.79 8536 10.95 -6.6VirnetX VHC ... ... ...dd 8.75 2.10 341 3.25 -12.2VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.62 -.7VirShUS n VESH ... ... ... 24.93 21.19 6 21.30 -6.8ZweigTR ZTR .97 8.7 ...q 14.18 10.74 58 11.17 -16.6VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.39 37 13.55 -22.6Visa s V .84 .6 43 136.69 93.19 10081 130.93 +14.8VishayInt VSH .34f 1.4 ...dd 25.00 16.40 1974 23.90 +15.2VishayPrc VPG ... ... 34 40.45 16.55 100 36.55 +45.3VistaGold VGZ ... ... ...dd .92 .60 68 .68 -2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 545 16.45 +12.9VistraEn n VST ... ... ... 24.81 15.79 4493 23.33 +27.3VitaminSh VSI ... ... 8 12.00 2.95 550 7.60 +72.7VivintSolar VSLR ... ... 20 6.10 2.70 561 5.15 +27.2VMware VMW ... ... 39 165.00 85.70 1514 145.08 +15.8VoceraCm VCRA ... ... ...dd 32.23 22.43 463 31.19 +3.2VolarisAv VLRS ... ... ... 16.00 5.07 268 5.31 -33.8VolitionRX VNRX ... ... ... 4.00 1.85 24 2.19 -25.5VoltInfoSci VISI ... ... ...dd 4.90 2.16 26 3.45 -9.2Vonage VG ... ... ...dd 12.62 6.28 1360 12.19 +19.9Vornado VNO 2.52 3.4 26 80.92 64.14 894 73.44 -6.1Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 6 24.97 -1.1Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 11 24.03 -3.5Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 12 22.81 -9.1Voxeljet VJET ... ... ... 6.37 3.07 14 3.57 -21.9VoyaAsPcD IAE 1.02 10.2 ...q 11.38 9.85 26 9.97 -4.9tVoyaEmHi IHD .92 11.5 ...q 9.86 8.02 125 8.02 -9.9VoyaFincl VOYA .04 .1 18 55.27 35.27 1751 49.13 -.7VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 38 11.59 +1.4VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 401 7.32 -5.5VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 52 15.51 -8.0tVoyaIntHD IID .83 12.4 ...q 7.94 6.69 48 6.67 -11.5VoyaPrRTr PPR .29 5.8 ...q 5.38 4.98 261 5.02 -1.0VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 107 6.25 -.2VulcanM VMC 1.12 .9 27 141.20 108.17 828 128.43 W -W&T Off WTI .40 6.1 11 8.92 1.81 5004 6.57 +98.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.73 -1.6WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.53 -6.9WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.03 +2.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.87 -2.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 26.06 WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 28.33 -2.1WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 5 25.75 -.4WBI LCTS WBIL .04e .2 ...q 29.15 24.92 4 26.33 -4.0WBI PwFact WBIY ... ... ... 27.94 22.34 8 27.30 +2.6WBITacRot WBIR ... ... ... 26.78 24.18 1 24.75 -2.7WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 4 24.03 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 16 24.09 -3.4WEC Engy WEC 2.21 3.5 20 70.09 58.48 2039 63.44 -4.5WEX Inc WEX ... ... 36 193.86 101.14 362 186.67 +32.2WGL Hold WGL 2.06 2.3 17 88.71 80.91 272 88.50 +3.1WNS Hldg WNS ... ... 28 53.88 32.79 210 51.29 +27.8WP Carey WPC 4.06 6.1 18 72.41 59.23 411 66.33 -3.7WPP plc WPP 3.91e 4.9 ... 103.98 76.68 109 79.98 -11.7WPX Engy WPX ... ... ...dd 19.23 8.87 7608 17.39 +23.6WPX pfA WPXp 1.56 2.2 ... 79.61 44.24 52 72.47 +17.2Wabash WNC .30 1.6 14 26.54 18.25 426 19.24 -11.3WABCO WBC ... ... 16 162.20 116.93 437 118.78 -17.2Wabtec WAB .48 .5 30 104.21 69.20 813 98.67 +21.2WaddellR WDR 1.00 5.4 13 23.82 17.53 652 18.57 -16.9WageWrks WAGE ... ... 29 69.25 38.40 266 50.60 -18.4WalMart WMT 2.08f 2.4 21 109.98 73.13 15933 86.47 -12.4 WalkerDun WD ... ... 9 61.44 42.66 164 57.50 +21.1WarrMet n HCC .20 ... ... 31.65 7.40 1848 24.99 +26.7WashPrGp WPG 1.00 12.3 22 9.79 5.40 3358 8.16 +14.6WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 8 23.71 -3.6WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 12 21.72 -12.3WREIT WRE 1.20 4.0 29 33.96 24.92 311 29.92 -3.9WasteCon s WCN .56 ... 41 78.48 63.14 811 75.73 +6.8WsteMInc WM 1.85 2.3 17 89.73 72.58 2797 81.70 -5.3Waters WAT ... ... 29 220.20 171.32 777 192.35 -.4Watsco WSO 5.80f 3.3 33 192.94 141.61 243 178.30 +4.9WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 0 178.50 +5.6WattsWtr WTS .84f 1.1 26 84.25 59.15 182 78.55 +3.4Wayfair W ... ... ...dd 117.45 55.33 1455 109.81 +36.8WeathfIntl WFT ... ... ...dd 4.72 2.07 14943 3.26 -21.8WebsterFn WBS 1.32f 2.0 23 67.86 44.04 644 65.35 +16.4WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 90 105.73 31.66 1144 99.13 +123.9WeinRlt WRI 1.58f 5.0 11 33.83 25.67 870 31.50 -4.2WeisMk WMK 1.20 2.1 27 57.82 31.26 236 56.17 +35.7Welbilt WBT ... ... ... 23.77 18.34 1057 21.92 -6.8Wellcare WCG ... ... 28 244.69 162.25 327 239.75 +19.2WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 171 25.78 +.5WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 13 1255.00 -4.2WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 34 24.79 -1.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 29 24.51 -2.4WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 38 24.79 -1.6WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 70 25.79 -4.5WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 231 27.47 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 33 25.76 -2.6WellsFargo WFC 1.56 2.9 12 66.31 49.27 21055 53.96 -11.1WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 31 25.25 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 69 25.02 -2.0WellsF pfW WFCpW ... ... ... 26.65 24.32 39 25.24 -2.9WellsF pfV WFCpV ... ... ... 26.82 25.00 47 25.79 -3.8EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.52 149 5.55 -6.4WFAdvInco EAD .82 10.2 ...q 8.97 7.80 84 8.01 -4.6WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 122 12.57 -3.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 10 25.92 -2.2WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 13 12.37 -6.3Welltower WELL 1.68e 2.8 14 78.00 49.58 1717 59.30 -7.0Welltwr pfI HCNpI 3.25 5.6 ... 69.22 54.50 10 58.45 -2.4WescoAir WAIR ... ... ...dd 11.95 6.05 491 11.25 +52.0Wesco Intl WCC ... ... 18 69.35 48.95 950 59.50 -12.7WestPhrm WST .56 .6 42 103.36 80.02 192 98.64 WstnAlliB WAL ... ... 18 64.06 44.83 596 59.14 +4.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.75 -1.8WstACpLn TLI .87 8.5 ...q 11.22 10.14 52 10.18 -3.2WAstEMkt EMD .84 6.3 ...q 16.16 13.23 299 13.31 -14.4WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 15 16.52 -8.2tWAstGlbHi EHI 1.16 12.6 ...q 10.40 9.18 183 9.17 -10.3WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 133 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 538 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 56 14.52 -4.0WstnAsst PAI .69 5.1 ...q 17.37 13.32 19 13.56 -14.3WstnAsInt SBI .48 5.6 ...q 9.98 8.58 21 8.63 -7.3WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 14 20.79 -9.1WAMgdMu MMU .78 6.2 ...q 14.60 12.54 98 12.62 -10.4WstAstMtg WMC 1.24e 11.5 9 10.95 8.54 292 10.80 +8.5WAMtDOp DMO 2.82a 11.8 ...q 27.29 22.88 31 23.83 -3.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 20 21.22 +1.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 33 7.21 -2.6WAMunPrt MNP .87 6.1 ...q 16.26 13.94 18 14.25 -6.4WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 11 12.63 -8.5WstAVari GFY .93 5.6 ...q 17.79 16.59 4 16.72 -3.7WAstInfSc WIA .38 3.4 ...q 12.10 11.10 51 11.22 -4.9WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 91 10.94 -4.2WstC&G gs WRN ... ... ... 1.44 .71 44 .86 -14.9WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 105 35.24 -5.2WstnGasPt WES 3.74f 7.9 39 57.15 40.44 380 47.58 -1.1WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3920 20.78 +9.3WestlkChm WLK 1.59f 1.5 11 124.30 61.51 623 105.44 -1.0WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 33 24.55 -1.6WestmRs s WMLP .46m 28.3 ...dd 4.60 .98 45 1.63 -41.6WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 202 21.40 -12.2WestRck WRK 1.72 3.0 17 71.55 54.05 1483 58.23 -7.9WestwdH WHG 2.72 4.6 12 71.00 53.51 76 58.86 -11.1Weyerhsr WY 1.28 3.6 31 38.39 30.95 5423 35.36 +.3WheatPr g WPM .28e ... 27 22.72 18.32 1410 21.42 -3.2Whrlpl WHR 4.60f 3.2 30 200.61 143.11 966 143.89 -14.7WhtMtIns WTM 1.00 .1 61 933.70 786.23 21 908.41 +6.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.1 31 15.15 10.06 243 12.49 -13.3WhitngPet rs WLL ... ... ...dd 56.47 15.88 4708 53.16 +100.8WidOpW n WOW ... ... ... 17.89 6.03 614 9.74 -7.9WidePoint WYY ... ... ...dd .73 .41 122 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 1574 23.91 +29.9WileyJA JW/A 1.20 1.9 17 71.75 51.50 314 62.85 -4.4WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 63.19 -3.8WLyonHm WLH ... ... 12 32.95 18.85 378 22.71 -21.9WmsCos WMB 1.36 5.1 10 33.67 24.00 7781 26.91 -11.7WillmsPtrs WPZ 2.46f 6.1 47 44.06 32.74 943 40.32 +4.0WmsSon WSM 1.72 2.8 18 65.99 42.68 1893 61.79 +19.5Winnbgo WGO .40 .9 13 58.65 33.15 724 43.00 -22.7Wipro s WIT .03e .6 ... 6.40 4.50 1025 4.78 -12.6WirelessT WTT ... ... ...dd 2.64 1.35 11 2.09 -14.0WT IntQua IQDG ... ... ... 32.75 27.93 21 30.13 -1.8WT ST HiYl SFHY ... ... ... 51.40 48.47 49.77 +1.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.23 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 3 31.00 -6.6WT G exMx XMX ... ... ... 31.68 27.03 30.07 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.43 30.87 -2.0WT DyInEq DDWM ... ... ... 32.00 28.25 39 28.72 -6.0WT DyInSm DDLS ... ... ... 34.74 30.07 0 31.82 -5.0WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 2 26.11 +.2WT LgSEq DYLS ... ... ...q 34.53 29.20 20 33.41 +2.5WT EuLoc EZR ... ... ... 34.19 27.88 1 28.04 -9.9WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 0 26.08 -.5WT GlSmC GSD ... ... ... 35.24 30.06 1 32.50 -1.7WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 283 48.29 -4.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 17 30.26 -2.7WT PutStr PUTW ... ... ... 30.04 26.65 23 29.40 +1.2WT EMexSt XSOE .77e 2.6 ...q 35.10 26.72 97 29.57 -7.2WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.43 -5.3WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 104 31.78 +.3WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 2 25.73 -4.6WTFltRtTr USFR ... ... ...q 27.90 24.96 117 25.07 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 1606 62.92 -1.2tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.93 2 43.85 -4.0WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.58 60 34.59 -10.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 24.80 -1.0WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.88 -1.7Wis US Mul USMF ... ... ... 29.69 24.68 1 28.99 +4.3GrnHCmdty GCC ... ... ...q 19.89 17.98 15 18.79 -2.2WT Diefa DWM .74e 1.4 ...q 59.63 51.45 35 52.64 -5.6tWT DefaEq DTH 1.75e 4.2 ...q 47.40 41.49 21 41.27 -7.0WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 7 86.56 -2.1WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 8 45.47 -6.3WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 331 66.28 -6.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 31 69.57 -4.5WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.29 83 41.78 -3.7WT IntLC DOL 1.69e 3.6 ...q 54.18 46.87 69 47.53 -6.1WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 86 65.70 -4.8WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 80 72.20 -6.0WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 57.21 -3.3WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 337 76.77 -4.6WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.80 2280 53.68 -9.5WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 66 89.59 -2.7WT MCD s DON ... ... ...q 36.59 31.65 574 35.80 +1.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -: A-MarkPM AMRK .32 2.5 56 18.83 10.39 4 12.94 -11.7AAON AAON .32f 1.0 40 40.25 29.05 160 32.85 -10.5AC Immun n ACIU ... ... ... 13.91 6.03 19 9.60 -25.0ACI Wwde ACIW ... ... ...cc 27.16 20.23 431 25.20 +11.2ACM Rsc n ACMR ... ... ... 15.60 4.74 100 11.96 +127.8ACNB Cp ACNB .92f 2.7 19 36.00 24.45 23 34.60 +17.1AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 3822 18.90 -6.4AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 11 26.01 +.7AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 11 25.97 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 30 1.83 -41.9AMAG Ph AMAG ... ... ...dd 25.63 11.93 1735 21.28 +60.6AMC Net AMCX ... ... 12 69.02 46.89 658 64.72 +19.7ANGI Hme ANGI ... ... ... 16.61 10.24 592 15.00 +43.4ANI Ph h ANIP ... ... 28 74.70 42.23 96 67.91 +5.4ARC Grp ARCW ... ... ...dd 3.60 1.80 9 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 92 .52 -61.6ASLAN n ASLN ... ... ... 10.44 5.08 38 8.69 +54.9ASML Hld ASML 1.71e .9 40 216.90 128.35 1060 196.65 +13.1tASV Hld n ASV ... ... ... 10.80 5.73 4 6.06 -40.3ATA Inc ATAI .41e 8.0 ...dd 6.62 4.05 11 5.11 +10.6ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 90 52.64 -4.7AV Homes AVHI ... ... 6 21.80 14.65 506 21.30 +27.9AXT Inc AXTI ... ... 23 10.75 5.80 607 7.00 -19.5Abaxis ABAX .72f .9 70 83.98 43.66 365 83.11 +67.8AbeonaTh ABEO ... ... ...dd 22.75 5.70 1329 15.60 -1.6Abeona wt ABEOW ... ... ... 17.56 3.00 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.14 10332 10.00 +127.3Abiomed ABMD ... ... ...cc 450.93 139.49 1081 416.20 +122.1Abraxas AXAS ... ... 39 3.27 1.50 1538 2.71 +10.2AcaciaC n ACIA ... ... ...dd 50.10 24.72 377 32.94 -9.1AcaciaTc ACTG .50 11.6 ...dd 5.50 2.90 257 4.30 +6.2AcadiaHlt ACHC ... ... 19 54.34 26.92 939 42.66 +30.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 2592 16.07 -46.6Acasti g rs ACST ... ... ...dd 3.36 .60 144 .68 -27.9AccelrDiag AXDX ... ... ...dd 30.35 16.75 273 23.40 -10.7Acceleron XLRN ... ... ...dd 46.93 29.35 485 35.79 -15.7AccessNt ANCX .60 2.0 26 30.99 24.36 45 29.96 +7.6Accuray ARAY ... ... ...dd 6.15 3.60 953 3.85 -10.5AcelRx ACRX ... ... ...dd 5.75 1.55 669 3.90 +92.6AcerTh rs ACER ... ... ... 22.63 6.11 9 19.96 +44.1AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 493 3.92 -62.1Achaogen AKAO ... ... ...dd 25.22 9.83 1132 12.02 +11.9AchvLfS rs ACHV ... ... ...dd 62.70 3.28 3930 3.80 -71.7Achillion ACHN ... ... ...dd 5.66 2.58 1013 2.84 -1.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 290 18.88 -23.4AcordaTh ACOR ... ... ...dd 36.35 16.55 344 28.85 +34.5ActivsBliz ATVI .34f .5 48 79.63 55.86 5186 74.70 +18.0Acxiom ACXM ... ... 58 32.93 18.60 911 29.40 +6.7AdamasPh ADMS ... ... ...dd 44.00 13.50 748 24.34 -28.2AdamisPh ADMP ... ... ...dd 5.85 2.35 456 3.25 -26.1Adaptim n ADAP ... ... ... 14.63 4.36 303 12.89 +93.0sAddusHmC ADUS ... ... 48 60.65 30.95 97 58.50 +68.1ADDvtgTch AEY ... ... ...dd 2.33 1.21 19 1.29 -12.5AdestoTc n IOTS ... ... ...dd 10.80 4.25 184 8.55 +32.6AdmaBio ADMA ... ... ...dd 5.70 2.01 186 4.68 +45.8AdobeSy ADBE ... ... 55 258.91 138.31 4566 239.68 +36.8 Adomani n ADOM ... ... ... 18.31 .50 527 1.16 -73.6Adtran ADTN .36 2.5 39 25.10 13.95 193 14.30 -26.1AduroBio n ADRO ... ... ...dd 14.05 5.83 416 8.05 +7.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 98 11.16 +15.5AdvEnId AEIS ... ... 16 95.00 57.35 529 58.99 -12.6AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 94278 15.11 +47.0Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 720 1.58 -44.4AdverumBi ADVM ... ... ...dd 8.59 2.40 1095 6.00 +71.4AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.68 -2.0Aegion AEGN ... ... 22 28.19 19.11 95 25.61 +.7AegleaBio n AGLE ... ... ...dd 12.00 2.81 357 10.62 +96.3AehrTest h AEHR ... ... ... 4.33 2.12 79 2.38 -12.2Aemetis AMTX ... ... ...dd 3.12 .45 28 1.55 +181.8AeriePhm AERI ... ... ...dd 71.30 47.05 484 68.10 +14.0AeroViron AVAV ... ... 65 62.20 30.05 302 58.25 +3.7AEtern g rs AEZS ... ... ...dd 3.29 .90 134 2.06 -12.7Aethlon rs AEMD ... ... ...dd 3.85 .79 94 1.30 +14.6AeviGeno GNMX ... ... ...dd 2.65 1.01 42 1.18 -1.7AffimedNV AFMD ... ... ...dd 2.85 1.15 199 1.65 +26.9tAgenus AGEN ... ... ...dd 6.19 2.41 1635 2.31 -29.1AgileThera AGRX ... ... ...dd 5.60 .53 367 .55 -79.7Agilysys AGYS ... ... ...dd 15.62 9.80 45 15.19 +23.7AgiosPhm AGIO ... ... ...dd 99.82 50.91 246 92.52 +61.8AgroFresh AGFS ... ... 16 9.05 4.94 229 7.21 -2.6AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 26 5.73 -45.6Aimmune n AIMT ... ... ...dd 42.00 18.25 498 27.59 -27.0AirT Inc AIRT ... ... ...dd 34.83 14.40 1 34.30 +38.9AirTrnsp ATSG ... ... ...dd 27.67 19.17 422 22.46 -2.9AirMedia AMCN ... ... ...dd 2.87 .61 35 .66 -42.6Airgain n AIRG ... ... 35 15.00 7.31 39 8.69 -3.3AkamaiT AKAM ... ... 71 83.08 44.65 3324 77.65 +19.4AkariTh rs AKTX ... ... ... 11.95 1.70 859 2.20 -49.2AkceaTh n AKCA ... ... ... 33.99 8.10 147 26.37 +51.9AkebiaTher AKBA ... ... ...dd 20.25 8.93 347 10.70 -28.0AkersBios AKER ... ... ...dd 1.82 .12 2015 .38 +185.1Akorn Inc AKRX ... ... 45 33.73 10.76 1458 15.65 -51.4Akoustis n AKTS ... ... ... 9.78 4.86 187 7.20 +15.6Alarm.cm n ALRM ... ... 40 49.49 33.39 1339 39.09 +3.5AlaskCom ALSK ... ... 57 2.91 1.39 56 1.70 -36.6Albireo ALBO ... ... ... 39.87 17.20 153 34.97 +36.6Alcentra ABDC .72 10.8 ...dd 13.76 5.90 17 6.64 -20.9AlderBioPh ALDR ... ... ...dd 19.97 8.60 756 16.15 +41.0AldeyraTh ALDX ... ... ... 11.90 3.90 71 8.20 +20.6Alexion lf ALXN ... ... 48 149.34 102.10 1428 124.83 +4.4Alico ALCO .24 .8 ...dd 34.80 25.55 4 31.80 +7.8AlignTech ALGN ... ... ...cc 371.55 148.01 1155 346.30 +55.9AlimeraSci ALIM ... ... ...dd 1.65 .74 40 .86 -35.2Alkermes ALKS ... ... ...dd 71.22 41.15 912 42.30 -22.7AllgnceBc n ABTX ... ... 30 44.60 31.75 23 43.40 +15.3AllegiantT ALGT 2.80 2.0 11 181.45 111.54 73 141.85 -8.3AllenaPh n ALNA ... ... ... 17.56 6.13 152 13.50 +34.2All MMA n AMMA ... ... ... 3.07 .31 101 .32 -72.6AllnceRes ARLP 2.06f 11.5 5 21.90 15.55 427 17.90 -9.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 31 2.52 +20.7AlliedMot AMOT .12f .3 46 50.23 22.78 79 47.80 +44.5Alliqua rs ALQA ... ... ...dd 4.60 1.58 3 2.07 +14.4 AllotComm ALLT ... ... ...dd 6.09 4.74 60 5.32 -.2AllscriptH MDRX ... ... ...dd 16.13 10.78 1774 11.88 -18.4AlnylamP ALNY ... ... ...dd 153.99 70.76 518 100.04 -21.3AlphaOmg AOSL ... ... 20 18.72 12.92 194 14.72 -10.0Alphabet C GOOG ... ... 29 1186.89 894.79 2155 1124.81 +7.5Alphabet A GOOGL ... ... 34 1201.49 915.31 2883 1139.28 +8.2Alphatc rs ATEC ... ... ...dd 4.27 1.58 243 2.82 +6.0AlpImmu n ALPN ... ... ...dd 12.87 2.30 20 7.84 -30.0AlpsRtSec n SWIN ... ... ... 32.49 26.65 1 30.90 +3.8AltaMesa n AMR ... ... ...dd 10.79 6.35 774 6.97 -29.7AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 11049 75.46 +8.0Altair A n ALTR ... ... ...dd 37.77 16.55 580 33.89 +41.7Altimm rs ALT ... ... ...dd 3.73 .41 1174 .54 -73.1sAltisrce n ASPS ... ... 2 32.82 19.28 92 33.00 +17.9AltraIndlM AIMC .68 1.5 25 53.70 38.80 148 44.05 -12.6AmTrstFn AFSI .34 2.3 15 16.37 8.80 2482 14.51 +44.1Amarin AMRN ... ... ... 4.60 2.66 3963 2.78 -30.7Amazon AMZN ... ... ...cc 1763.10 931.75 7495 1663.15 +42.2AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 336 19.61 +22.7Ambarella AMBA ... ... ...cc 66.23 40.06 908 41.89 -28.7Amdocs DOX 1.00 1.5 18 71.72 61.00 745 67.34 +2.8Amedica rs AMDA ... ... ... 6.94 1.02 161 1.05 -67.9Amedisys AMED ... ... 49 88.60 45.60 303 85.93 +63.0AMERCO UHAL 1.50e ... 18 400.99 317.43 95 356.43 -5.7AmeriHld n AMRH ... ... ... 13.50 .70 309 .94 -69.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.85 46 6.35 +5.0AmCarM CRMT ... ... 13 68.20 33.05 140 64.00 +43.3tAmAirlines AAL .40 1.0 7 59.08 40.65 7122 39.68 -23.7ACapSenF ACSF 1.16 9.4 6 13.30 10.35 104 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 210 1.22 -18.7AmerNtl AMNB 1.00 2.4 19 43.00 34.95 8 41.35 +8.0AmNatIns ANAT 3.28 2.7 22 134.03 110.43 41 120.08 -6.4AmOutBr AOBC ... ... 34 24.20 8.32 1955 12.64 -1.6AmPubEd APEI ... ... 35 45.75 17.40 169 42.55 +69.9AmRailcar ARII 1.60 4.1 5 42.52 34.29 59 39.02 -6.3AmrRvr AMRB .20 1.3 30 17.50 12.21 3 15.99 +4.9sASoft lf AMSWA .44 2.9 39 16.34 9.00 204 15.25 +31.1sAmSupr rs AMSC ... ... ...dd 7.74 2.89 156 7.62 +109.9AWoodmk AMWD ... ... 26 148.44 78.75 157 93.60 -28.1AmerisBc ABCB .40 .7 21 59.05 41.05 132 56.05 +16.3Amerisafe AMSF .88 1.5 23 67.82 51.30 80 59.80 -2.9AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 24 4.15 AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.50 0 29.00 AmesNatl ATLO .92f 3.0 21 31.90 26.00 7 31.05 +11.5Amgen AMGN 5.28 2.8 16 201.23 163.31 2669 185.36 +6.6AmicusTh FOLD ... ... ... 17.62 9.53 3426 15.36 +6.7AmkorTch AMKR ... ... 7 11.88 8.19 1102 8.67 -13.7Amphastar AMPH ... ... ... 20.45 14.40 238 15.55 -19.2AmpOnRt ef IBUY ... ... ... 53.50 34.52 239 50.94 +24.6tAmtechSys ASYS ... ... ... 15.45 6.76 262 6.63 -34.2Amyris rs AMRS ... ... ...dd 7.30 1.86 482 5.68 +51.5AnalogDev ADI 1.92 2.0 35 103.59 76.07 4640 98.15 +10.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 40

Anlogic ALOG .40 .5 ...dd 101.80 67.85 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 259 74.49 -26.0Anavex rs AVXL ... ... ...dd 5.73 1.85 1256 3.30 +2.5AnchBcWA ANCB ... ... 18 26.45 23.70 1 26.45 +6.7Andersons ANDE .66 1.9 ...dd 38.00 29.60 89 34.65 +11.2AngioDyn ANGO ... ... ... 22.81 14.97 150 22.51 +35.4AnikaTh ANIK ... ... 14 69.81 28.54 334 30.66 -43.1Ansys ANSS ... ... 55 184.95 119.20 771 177.15 +20.0AntaresP ATRS ... ... ...dd 4.09 1.58 888 2.64 +32.7AntherP rs ANTH ... ... ... 2.97 .21 173 .26 -84.1Apellis n APLS ... ... ... 32.00 12.45 420 22.72 +4.7ApogeeE APOG .63 1.5 16 58.30 37.24 149 43.20 -5.5ApollEnd rs APEN ... ... ... 8.50 3.55 51 6.74 +20.4ApolloInv AINV .60 10.9 ... 6.48 5.18 961 5.52 -2.5ApolMed n AMEH ... ... ... 30.00 10.00 384 26.49 +10.4AppFolio n APPF ... ... ...cc 68.50 31.15 217 62.25 +50.0Appian A n APPN ... ... ... 43.61 17.02 701 33.95 +7.8Apple Inc AAPL 2.92f 1.6 21 194.20 142.28 31632 182.17 +7.6ApplRecy h ARCI ... ... ...dd 1.75 .52 235 .72 -30.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.15 16 1.37 -13.8AppGenTc AGTC ... ... ...dd 5.85 3.25 96 4.10 +13.9ApldMatl AMAT .80 1.7 13 62.40 40.79 14292 46.71 -8.6ApldOptoel AAOI ... ... 15 103.41 22.54 945 40.25 +6.4Approach AREX ... ... 11 4.21 2.19 370 2.42 -18.2Apptio n APTI ... ... ... 38.35 16.07 825 35.16 +49.5ApricusB rs APRI ... ... ...dd 3.34 .25 380 .39 -79.0AptevoTh n APVO ... ... ... 6.35 1.15 179 5.30 +25.0Aptinyx n APTX ... ... ... 20.88 17.35 577 19.83 -1.8AptoseB g APTO ... ... ... 4.55 1.08 403 3.85 +71.9AquaMetal h AQMS ... ... ...dd 12.65 1.42 997 3.14 +47.4AquaB Tc n AQB ... ... ... 9.99 2.25 86 2.82 -19.9AquinoxPh AQXP ... ... ...dd 16.90 10.02 78 15.41 +31.0ArQule ARQL ... ... ...dd 6.07 .94 3194 5.09 +208.5Aradigm h ARDM ... ... ...dd 7.35 1.03 66 1.56 -76.7AralezPh ARLZ ... ... ...dd 2.98 .36 468 .39 -72.9AratanaTh PETX ... ... ...dd 7.67 3.67 374 4.44 -15.6ArbutusB g ABUS ... ... ...dd 8.25 3.20 386 6.80 +34.7ArcBest ARCB .32 .7 16 50.45 19.55 288 45.80 +28.1ArcadB rsn RKDA ... ... ... 66.56 3.60 271 8.04 +46.2ArchCap s ACGL ... ... 24 34.20 25.71 1770 26.61 -12.1ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 16 24.36 -3.9ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.92 -4.8ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 31 4.28 +6.7ArcturusT rs ARCT ... ... ... 15.19 4.78 24 9.12 +14.7Ardelyx ARDX ... ... ... 8.65 3.75 741 3.85 -41.7ArenaPh rs ARNA ... ... ...dd 50.05 14.65 713 43.44 +27.9AresCap ARCC 1.52 9.1 8 17.11 15.03 2073 16.62 +5.7Argenx n ARGX ... ... ... 103.00 19.36 110 84.89 +34.4ArkRst ARKR 1.00 3.9 95 29.49 21.75 2 25.75 -4.7Arotech ARTX ... ... 26 4.35 2.70 148 3.75 +5.6ArrayBio ARRY ... ... ...dd 20.21 7.15 3238 18.90 +47.7ArrisIntl ARRS ... ... 28 30.38 22.60 1542 24.71 -3.8ArrowFn AROW 1.00b 2.7 17 38.60 29.81 22 37.25 +9.7tArrCountR n DWCR ... ... ... 33.04 28.97 16 28.12 -6.9ArwDWATc DWAT .09e .8 ...q 12.50 10.80 11.93 +2.5ArrowPhm ARWR ... ... ...dd 14.24 1.48 2055 13.47 +266.0Arsanis n ASNS ... ... 19 28.69 10.40 38 18.14 +42.2ArtesRes ARTNA .95f 2.5 26 43.22 32.00 21 38.95 +1.0ArtsWay ARTW .05 1.7 ...dd 5.45 2.00 21 2.88 -3.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 3900 4.34 +84.7Ascendis n ASND ... ... ... 76.29 25.05 156 65.89 +64.5AscentCap ASCMA ... ... ... 17.84 1.68 390 2.60 -77.4AsiaPWire APWC .10e ... ... 3.10 2.26 12 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 8 7.49 -16.0AspenTech AZPN ... ... 38 99.86 53.51 1042 92.18 +39.2AssembBio ASMB ... ... ...dd 67.36 18.60 186 41.61 -8.0AstaFund s ASFI 5.30e ... ... 5.30 3.12 0 3.60 +4.5Astec ASTE .40 .7 34 64.80 45.70 122 59.96 +2.5AstroNova ALOT .28 1.5 39 20.00 11.00 13 18.90 +36.5Astronics ATRO ... ... 62 49.45 23.95 99 35.91 -13.4Astrotch rs ASTC ... ... ... 8.15 1.64 403 4.25 +26.9AsureSftw h ASUR ... ... ...dd 19.78 9.89 215 16.70 +18.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 464 41.20 +127.6athenahlth ATHN ... ... ...cc 163.94 111.61 249 157.44 +18.3Athenex n ATNX ... ... ... 20.79 13.16 793 19.50 +22.6Athersys ATHX ... ... ...dd 3.09 1.29 981 2.01 +11.0AtlAcq n ATAC ... ... ... 15.00 9.75 10.15 +2.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 33 .55 -8.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 1 2.50 -26.5AtlCapBc n ACBI ... ... 34 21.60 15.20 77 20.60 +17.0AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 210 20.38 -3.9Atlanticus ATLC ... ... ... 2.76 1.52 0 2.02 -15.8AtlasAir AAWW ... ... 8 75.29 50.13 533 70.95 +21.0tAtlasFin AFH ... ... ...dd 21.50 9.50 168 9.35 -54.5AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 0 24.82 -4.7Atlassian n TEAM ... ... ...dd 68.75 33.16 1055 62.38 +37.0Atomera n ATOM ... ... ...dd 8.00 2.45 59 5.64 +30.3AtriCure ATRC ... ... ...dd 30.96 14.88 213 26.97 +47.9Atrion ATRI 4.80 .8 45 694.00 516.85 13 597.00 -5.3AttisInd hn ATIS ... ... ... 3.63 .40 110 .41 -60.9AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 99 11.77 +68.6aTyrPhm n LIFE ... ... ... 6.50 .80 598 1.10 -68.6sAubNB AUBN .96 2.0 22 51.30 33.22 23 48.94 +25.8Audentes n BOLD ... ... ...dd 46.18 15.74 450 41.02 +31.3AudCodes AUDC ... ... 20 8.43 5.87 39 7.48 +1.6AuriniaPh AUPH ... ... ...dd 7.68 4.41 359 5.65 +24.7AutoWeb AUTO ... ... 11 14.30 2.88 24 4.13 -54.2Autodesk ADSK ... ... ...dd 142.94 99.22 2647 129.75 +23.8tAutolus n AUTL ... ... ... 30.00 25.00 479 26.19 +4.8AutoData ADP 2.76f 2.0 36 141.52 100.51 2170 136.63 +16.6tAvadelPh AVDL ... ... 9 11.93 6.08 712 5.89 -28.2AveThera n ATXI ... ... ... 8.58 3.28 30 3.77 +4.1AVEO Ph h AVEO ... ... ...dd 4.24 1.33 2163 2.25 -19.4AviatNet rs AVNW ... ... ...dd 19.90 12.90 12 16.25 +7.1AvidBios rs CDMO ... ... ... 5.78 2.24 1414 3.76 -3.1AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 380 5.16 -4.3Avingr nrs AVGR ... ... ...dd 38.24 .95 294 1.61 -77.9AvisBudg CAR ... ... 13 50.88 24.34 2760 38.66 -11.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 118 10.04 +1.2Avnet AVT .76 1.8 10 44.85 35.67 1338 42.88 +8.2AvroBio n AVRO ... ... ... 35.00 27.05 230 30.48 -2.3Aware AWRE ... ... 36 5.40 3.70 3 3.93 -12.8Axcelis rs ACLS ... ... 6 37.05 18.60 634 19.85 -30.8AxoGen AXGN ... ... ...dd 53.95 14.30 471 49.10 +73.5AxonEntpr AAXN ... ... ...cc 71.00 20.57 1388 61.97 +133.8Axovant n AXON ... ... ...dd 27.98 1.02 7615 2.57 -51.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 91 3.20 -42.9AytuBioSc n AYTU ... ... ... 6.82 .29 425 .31 -86.3AzurRx n AZRX ... ... ... 5.25 2.25 45 3.39 -6.8B -:tB Comm BCOM 3.58e ... ... 20.49 9.12 4 9.39 -49.0sBRileyFn RILY .49e 2.2 23 22.15 15.15 87 22.05 +21.8BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.56 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 21 25.09 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.97 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 9 25.49 +1.6BCB Bc BCBP .56 3.7 16 16.10 12.05 29 15.25 +5.2BFC Cp pf BANFP 1.80 5.9 ... 33.54 26.05 1 30.50 +10.8BGC Ptrs BGCP .72 6.1 ...cc 16.97 10.65 2797 11.84 -21.6BIO-key n BKYI ... ... ... 3.67 1.20 49 2.41 +36.2sBJsRest BJRI .44 .7 25 61.88 28.00 309 61.45 +68.8BMC Stock BMCH ... ... 23 25.70 17.10 412 21.25 -16.0BOK BOKF 1.80 1.9 17 107.00 77.10 251 96.96 +5.0BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 14 25.55 -.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 55 2.12 -3.2BSB Bcp BLMT ... ... 23 36.50 27.25 12 35.40 +21.0Baidu BIDU ... ... 9 284.22 175.10 3987 250.41 +6.9Balchem BCPC .42f .4 44 100.72 70.23 120 96.89 +20.2BaldwLy BWINA 1.12 4.7 54 24.76 21.31 7 23.85 -1.6BaldLyB BWINB 1.12 4.5 57 25.70 21.20 38 25.00 +4.4BallardPw BLDP ... ... ...dd 5.94 2.63 1024 2.71 -38.5BncFstOK s BANF .84 1.4 21 63.55 46.78 35 61.10 +19.5Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 3 15.58 +5.6BncpBnk lf TBBK ... ... ...dd 12.00 7.21 246 10.74 +8.7Bandwith n BAND ... ... 31 40.83 18.05 134 37.96 +64.2BkCmcCA BOCH .16 1.3 17 12.80 9.90 58 12.50 +8.7BankMarin BMRC 1.24 1.5 24 90.85 60.70 47 84.60 +24.4BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 50.23 +5.2BkPrince n BPRN ... ... ... 34.95 29.43 20 33.09 -3.6BankSC BKSC .60 2.9 20 22.50 15.77 2 20.40 +16.2BkofJames BOTJ .24 1.4 17 18.00 13.87 8 16.99 +13.8BkOzarks OZRK .78f 1.7 15 53.70 40.15 774 46.26 -4.5BankFncl BFIN .36f 2.0 27 18.62 14.66 44 18.11 +18.1BankwellF BWFG .48 1.5 16 37.95 30.11 11 32.46 -5.5Banner Cp BANR 1.40f 2.3 20 62.98 52.20 245 61.69 +11.9Baozun n BZUN ... ... ...cc 67.41 21.29 4629 54.76 +73.5BiPTrLBear DLBS ... ... ...q 22.73 13.54 5 19.68 +20.4BiP10yTBear DTYS ... ... ...q 24.96 13.93 50 22.50 +23.3BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 0 30.85 +.3BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 0 73.02 -5.3BiP2yrTBear DTUS ... ... ...q 40.28 29.63 10 39.01 +11.4BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 26.12 +18.9sBarHilc n BHAC ... ... ... 10.99 10.20 17 11.50 +10.1BarHilc rt BHACR ... ... ... .45 .10 21 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4sBarHilc un BHACU ... ... ... 20.58 8.52 4 22.72 +118.5BarrettB lf BBSI 1.00 1.1 37 90.78 44.52 34 87.10 +35.1BassettF BSET .44 1.6 24 41.30 26.60 48 27.35 -27.3BayCom n BCML ... ... ... 25.99 22.50 76 24.66 +6.8BeacnRfg BECN ... ... 22 66.48 38.71 2046 44.36 -30.4BeasleyB BBGI .20 1.8 4 14.40 8.55 8 11.25 -16.0BedBath BBBY .64f 3.3 6 31.29 16.52 6508 19.69 -10.5BeiGene n BGNE ... ... ...dd 220.10 44.23 270 165.09 +68.9BelFuse A BELFA .24 1.1 22 29.90 15.24 4 21.44 -1.7BelFuseB BELFB .28 1.3 21 33.45 17.10 28 21.50 -14.6Belleroph n BLPH ... ... ...dd 3.30 1.00 619 2.67 +3.5BellicumP BLCM ... ... ...dd 13.85 5.02 932 7.95 -5.5BenefBncp BNCL .24a 1.4 ... 17.50 14.40 671 16.80 +2.1Benetfoc BNFT ... ... ...dd 36.95 21.75 218 33.25 +23.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 18 1.85 -37.5Beyondsp n BYSI ... ... ... 48.49 19.55 26 27.00 -7.1Big 5Sprt BGFV .60 7.3 8 13.55 5.05 354 8.20 +7.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 19 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 55 22.70 9.62 8808 15.36 +36.7BioTechne TECH 1.28 .8 53 166.81 112.33 159 158.25 +22.2BioDlvry lf BDSI ... ... ...dd 3.60 1.70 519 3.03 +2.5BioHiTch n BHTG ... ... ...dd 5.76 2.68 7 4.11 -9.7BioLifeSol BLFS ... ... ...dd 13.99 2.32 129 12.02 +100.3BioLneRx h BLRX ... ... ... 1.34 .78 233 .92 -16.1BioXcelT n BTAI ... ... ...dd 11.94 6.76 55 9.10 -17.5BioanlySys BASI ... ... 32 2.95 1.37 1.60 -34.7tBioblast rs ORPN ... ... ... 5.99 1.67 35 1.67 -26.9Biocept rs BIOC ... ... ...dd 1.64 .17 681 .22 -68.4Biocryst BCRX ... ... ...dd 6.67 3.95 877 5.66 +15.3Biofront n BFRA ... ... 29 17.98 11.25 7 12.97 +6.5Biogen BIIB ... ... 18 370.57 249.17 1681 292.19 -8.3BioMarin BMRN ... ... ...dd 99.76 75.81 1490 94.88 +6.4Biomeri n BMRA ... ... ... 9.32 2.40 4 3.94 +5.3BiondVax n BVXV ... ... ... 10.75 4.60 9 6.53 +21.8BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1429 2.91 BioSpecif BSTC ... ... 26 53.77 38.05 25 43.43 +.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 44 2.32 +31.1BioTelem BEAT ... ... ...cc 47.35 23.30 262 45.10 +50.8BisnCap n BCAC ... ... ... 10.05 9.67 1 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 0 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 0 .43 +13.5BlackBox BBOX .48 20.2 ...dd 8.90 1.80 90 2.38 -33.1BlRidgAc n BRAC ... ... ... 9.80 9.52 2 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .35 +25.0BlRidgA un BRACU ... ... ... 11.35 9.97 0 10.35 +2.1BlackLin n BL ... ... ... 50.31 28.79 542 44.55 +35.8BlkRkCap BKCC .72 11.8 87 7.67 5.48 526 6.09 -2.2 Blckbaud BLKB .48 .5 68 116.07 81.64 281 102.34 +8.3BlinkCh n BLNK ... ... ...dd 8.65 1.28 348 5.26 +68.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1283 21.93 +2.8Blucora BCOR ... ... ...cc 40.60 19.05 515 37.85 +71.3BlueBird BLBD ... ... 10 24.99 15.66 171 22.35 +12.3BlueHBcp BHBK .60a 2.7 28 22.65 17.35 60 22.60 +12.4BluebBio BLUE ... ... ...dd 236.17 85.65 1229 160.20 -10.1BlueknEP BKEP .58 16.3 ... 6.65 3.30 262 3.55 -30.4Bluekn pf BKEPP .72 11.5 ... 8.05 6.02 68 6.20 -20.2BlueprtM n BPMC ... ... ...dd 109.00 41.41 766 62.70 -16.9BofI Hld s BOFI ... ... 19 45.18 23.00 575 41.87 +40.0BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.65 -.7Boingo WIFI ... ... ...dd 28.34 14.33 413 22.22 -1.2Bojangles n BOJA ... ... 8 16.70 11.35 346 15.20 +28.8BonsoElec BNSO ... ... ... 4.10 1.96 2 3.45 +40.8BookingHl BKNG ... ... 29 2228.99 1630.56 452 2050.52 +18.0BorqsTch BRQS ... ... 91 10.50 4.00 1 5.47 +.4BosOma n BOMN ... ... ... 35.49 12.15 83 21.61 -33.3BostPrv BPFH .48 2.9 19 17.85 13.95 295 16.65 +7.8BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 68 50.32 24.72 532 49.56 +42.9Boxlight n BOXL ... ... ...dd 17.40 3.00 435 5.45 -5.8Brainstorm BCLI ... ... ...dd 5.35 2.88 182 4.17 +6.4BridgeBcp BDGE .92 2.5 18 38.00 29.80 32 36.95 +5.6Bridglne rs BLIN ... ... ... 4.45 1.12 73 1.23 -49.3BridgBcs n BWB ... ... ... 13.87 12.60 66 12.81 +1.5BridgfdFds BRID ... ... 14 21.55 11.05 0 13.95 +11.2Brightcove BCOV ... ... ...dd 10.75 5.98 192 9.60 +35.2tBrghtFn n BHF ... ... ... 70.00 44.26 1213 43.23 -26.3BroadcInc AVGO 7.00 2.8 10 285.68 221.98 2969 252.42 -1.7BroadVis BVSN ... ... ...dd 4.50 1.77 88 1.95 -45.8BrdwyFn h BYFC ... ... 71 2.67 1.91 7 2.13 -9.7BroadwdE BWEN ... ... ...dd 5.20 2.10 14 2.46 -9.6BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 168 19.52 -11.9BrklneB BRKL .40f 2.1 22 19.35 13.60 501 19.10 +21.7BrooksAuto BRKS .40 1.2 35 36.45 21.61 787 32.32 +35.5BrukerCp BRKR .16 .5 27 36.53 26.98 280 29.37 -14.4BrynMawr BMTC .88 1.8 30 48.90 38.75 72 47.75 +8.0tBsquare BSQR ... ... ...dd 5.84 2.85 106 3.00 -35.5BldrFstSrc BLDR ... ... 18 23.28 14.39 865 18.20 -16.5BusinFst n BFST .08p ... 91 30.00 23.10 59 26.53 +5.0C -:C&F Fnc CFFI 1.36 2.1 20 65.05 45.28 5 63.70 +9.8CA Inc CA 1.02 2.8 16 37.35 30.45 3197 35.85 +7.7CAS Med CASM ... ... ...dd 2.06 .59 684 2.04 +164.9CASI Phr h CASI ... ... ...dd 8.42 .93 1007 6.28 +93.2CB FnSvcs CBFV .88 2.5 23 36.95 25.50 24 34.70 +15.7tCBAK Eng CBAK ... ... ... 2.35 1.10 143 1.10 -25.4CBOE Glb CBOE 1.08 1.0 42 138.54 88.80 1038 104.15 -16.4CBTX Inc n CBTX .20 .6 ... 35.00 27.00 133 34.16 +15.2CDK Globl CDK .60 .9 26 76.04 60.28 1223 65.36 -8.3CDW Corp CDW .84 1.0 29 85.82 58.57 922 82.37 +18.5CEVA Inc CEVA ... ... 23 51.80 27.35 111 30.90 -33.0CH Robins CHRW 1.84 2.1 26 100.18 63.41 1645 85.59 -3.9CHF Sol rs CHFS ... ... ...dd 32.60 2.50 65 2.65 -23.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 5 29.80 -1.1CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 2 28.55 -.9CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 11 27.28 -.3CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 16 26.58 +.4CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 21 27.85 -1.1CIM CmTr CMCT .50a 3.4 39 20.45 11.75 1 14.50 -24.1CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 536 11.67 +111.8CM Finan CMFN 1.00 11.2 7 10.40 7.40 16 8.90 +9.2CM SevSt n CMSS ... ... ... 9.92 9.59 31 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 174.36 119.30 1327 166.49 +14.0CNBFnPA CCNE .66 2.1 18 32.86 22.79 18 31.53 +20.2CPI Crd rs PMTS ... ... ... 18.50 2.23 26 2.24 -39.0CPS Tech CPSH ... ... 32 2.20 1.04 2 1.60 -3.6CRA Intl CRAI .68 1.3 28 58.74 34.19 73 52.76 +17.4CRISPR n CRSP ... ... ... 73.90 15.55 883 61.67 +162.6CSG Sys CSGS .84 2.0 26 48.82 37.21 186 41.85 -4.5CSI Comp CCLP .75 14.3 ...dd 8.05 4.12 172 5.26 -3.8CSP Inc CSPI .44 4.5 21 18.89 8.75 1 9.74 -38.4sCSW Ind n CSWI ... ... 37 54.55 36.80 62 53.15 +15.7CSX CSX .88 1.4 10 67.69 47.99 4684 64.08 +16.5CTI BioP rs CTIC ... ... ...dd 5.28 2.45 723 5.18 +93.3CTI Inds CTIB ... ... ... 6.10 3.25 1 4.05 -.5CUI Glbl CUI ... ... ...dd 4.35 2.44 30 2.85 +3.6CVB Fncl CVBF .56 2.4 22 25.49 19.58 310 23.49 -.3CVD Eqp CVV ... ... 18 13.50 6.85 19 7.00 -39.8CabotMicro CCMP 1.60 1.5 40 119.32 68.00 184 107.42 +14.2Cadence CDNS ... ... 54 46.00 32.85 1793 43.34 +3.6Cadiz h CDZI ... ... ...dd 14.75 9.65 119 12.95 -9.1CaesarStne CSTE .29e ... 34 37.70 12.50 298 16.00 -27.3CaesarsEnt CZR ... ... ...dd 14.50 10.48 22727 10.80 -14.6CafePress PRSS ... ... ...dd 2.68 1.26 40 1.30 -29.5Cal-Maine CALM 2.49e 4.9 ...cc 51.65 33.40 303 51.00 +14.7Caladriu rs CLBS ... ... ...dd 11.65 2.63 131 6.37 +81.5CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 222 12.73 +7.4CalaCvOp CHI 1.14 9.7 ...q 12.00 10.01 340 11.70 +4.6CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 129 21.41 +6.7CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 196 8.97 -1.2CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 37 14.10 -6.4CalaStrTR CSQ .99 7.8 ...q 13.07 11.00 363 12.66 +4.8CalAmp CAMP ... ... 48 25.45 17.52 232 21.87 +2.1CalavoGr h CVGW .95f 1.0 43 98.85 65.75 140 96.30 +14.1Calithera CALA ... ... ...dd 20.05 4.70 347 5.40 -35.3CalumetSp CLMT ... ... ...dd 9.95 4.00 165 7.45 -3.2CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 116 20.15 -8.5CambLrn ABCD 1.36 12.4 35 13.77 4.73 147 10.94 +92.6CambrBc n CATC 1.92 2.2 ... 91.00 70.00 13 85.52 +7.2CamdnN s CAC 1.00f 2.1 24 47.86 37.10 24 46.73 +10.9Camtek h CAMT .56 7.3 12 8.74 4.17 73 7.62 +33.2CdnSolar CSIQ ... ... 5 19.09 11.37 1275 12.39 -26.5CancerGen CGIX ... ... ...dd 4.25 .82 110 .86 -53.5CantbryPk CPHC .28 1.9 23 17.72 10.95 1 14.85 -8.6CpStarFn n CSTR .04p ... 55 22.22 16.00 21 19.13 -7.9CapellaEd CPLA 1.72 1.8 28 101.35 65.15 70 98.20 +26.9CapCtyBk CCBG .28 1.1 24 26.50 18.96 30 24.53 +6.9CapProd CPLP .32 10.6 17 4.00 2.98 585 3.02 -10.1CapSwst CSWC 1.16a 6.3 18 19.38 14.85 44 18.36 +10.9CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 35 8.31 +14.1Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 9 25.05 -.6CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 401 13.51 +.7Capricor CAPR ... ... ...dd 4.25 .65 188 1.39 -12.0CpstnTur rs CPST ... ... ...dd 1.90 .58 395 1.46 +89.6CarGurus n CARG ... ... ...cc 40.60 25.85 717 34.93 +16.5CaraThera CARA ... ... ...dd 28.50 11.11 763 15.85 +29.5CarbBlk n CBLK ... ... ... 35.00 22.56 1055 25.45 +6.3Carbonite CARB ... ... ...cc 41.25 18.55 196 35.60 +41.8CardiovSys CSII ... ... ... 33.11 20.58 131 30.77 +29.9Cardlytc n CDLX ... ... ...dd 25.71 11.10 102 23.81 +78.1Cardtronic CATM ... ... 12 34.90 15.80 423 25.13 +35.7CareTrust CTRE .82 4.8 33 19.82 12.73 999 17.07 +1.8CareDx h CDNA ... ... ...dd 16.00 1.04 2870 11.97 +63.1CareerEd CECO .30f 1.9 ...dd 16.67 8.10 489 16.15 +33.7CarlyleGp CG 1.41e 6.4 9 25.90 18.85 693 21.95 -4.1CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 48 23.36 -7.9CaroFin s CARO .24 .5 24 45.58 30.92 147 44.02 +18.5CarolTrBk CART ... ... 30 10.00 7.00 2 8.23 -13.8Carrizo CRZO ... ... 28 30.31 11.10 2481 27.23 +28.0sCarrolsRst TAST ... ... 20 15.00 9.90 708 14.85 +22.2CarverBc lf CARV ... ... 50 11.94 2.01 15 4.99 +71.4CasaSys n CASA ... ... 93 34.21 13.25 502 17.68 -.5CasellaW CWST ... ... ...dd 27.50 15.20 281 26.54 +15.3Caseys CASY 1.16f 1.1 29 128.51 90.42 610 108.34 -3.2CassInfo CASS 1.04f 1.5 34 74.49 53.23 78 70.07 +20.4Catabasis n CATB ... ... ... 3.78 .86 2722 .95 -36.2CatalstB rs CBIO ... ... ...dd 37.00 3.11 794 10.85 -20.5CatalystPh CPRX ... ... ...dd 4.51 2.09 631 3.24 -17.1Catasys n CATS ... ... ... 8.88 3.30 27 7.55 +101.3CathayGen CATY .96 2.3 19 45.59 34.00 411 41.94 -.5CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 35 224.95 123.10 56 202.40 +32.6Cavium CAVM ... ... ...dd 92.66 56.96 1169 79.63 -5.0CecoEnv CECE .30 5.0 ... 10.69 4.00 103 6.03 +17.5sCelcuity n CELC ... ... ... 24.68 11.10 43 25.77 +36.0Celgene CELG ... ... 24 147.17 74.13 5716 78.53 -24.8Celgene rt CELGZ ... ... ... 1.61 .11 6 .35 -63.9tCelldexTh CLDX ... ... ...dd 3.26 .51 5284 .51 -81.9CellectBio n APOP ... ... ... 13.50 6.12 6 7.15 +2.1CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .72 257 .71 -48.1Cellectis n CLLS ... ... ...dd 38.85 21.25 130 29.19 +.1CallularBio CBMG ... ... ...dd 22.75 8.10 137 19.90 +76.9Celsion rs CLSN ... ... ...dd 6.06 1.24 464 3.16 +17.9CelsiusH n CELH ... ... ... 7.00 3.42 241 4.82 -8.2Celyad n CYAD ... ... ... 64.75 25.55 5 29.45 -31.7Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.71 1.90 48 2.07 -18.8Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.63 -8.4CntRsDvA CDEV ... ... ... 22.14 14.21 1559 17.73 -10.5CntrStBk CSFL .40 1.3 ... 32.27 21.77 716 30.59 +18.9CEurMed CETV ... ... ...dd 5.20 3.70 88 3.95 -15.1CentrlFedl CFBK ... ... 27 2.75 2.00 16 2.39 -13.1CentGard lf CENT ... ... 22 44.54 30.42 72 41.61 +6.9CenGrdA lf CENTA ... ... ... 41.54 28.69 142 38.72 +2.7CntlVyCm CVCY .28 1.3 18 23.28 18.05 49 22.19 +10.0CentAl CENX ... ... 25 24.77 12.94 2327 16.34 -16.8CntyBcMA CNBKA .48 .6 ... 89.40 61.95 6 76.05 -2.8CentCas CNTY ... ... 39 9.85 6.28 81 8.67 -5.0CeragonN CRNT ... ... ... 4.15 1.64 693 3.61 +82.3Cerecor n CERC ... ... ...dd 5.74 .52 46 4.61 +44.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1372 59.19 -12.2CerusCp CERS ... ... ...dd 7.31 2.10 2079 7.00 +107.1tCescaTh rs KOOL ... ... ... 6.44 .42 1418 .46 -84.8Chaisma n CHMA ... ... ...dd 2.95 1.25 13 1.55 -8.8ChampO hrs CSBR ... ... ...dd 7.29 2.19 32 6.86 +76.8tChangyou CYOU ... ... 6 30.35 16.67 189 16.48 -33.6Chantic rs BURG ... ... ... 5.15 1.81 18 2.95 +12.2CharlsCol h CTHR ... ... ...dd 1.60 .80 20 1.04 -23.0ChartInds GTLS ... ... 52 74.27 32.04 342 63.07 +34.6ChartCm n CHTR ... ... 96 408.83 250.10 1664 295.53 -12.0CharterFn CHFN .34f 1.4 24 26.01 15.81 67 24.73 +41.0ChkPoint CHKP ... ... 20 119.20 93.76 1280 96.55 -6.8CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 108 4.13 -60.4ChckPnt n CKPT ... ... ... 10.50 2.40 11 2.45 -36.9Cheesecake CAKE 1.16 2.1 18 60.08 38.34 1393 56.02 +16.3ChefsWhs CHEF ... ... 57 30.32 11.85 314 28.55 +39.3sChembio CEMI ... ... ...dd 10.70 5.70 37 10.60 +29.3ChemFinl CHFC 1.12 1.9 20 59.83 43.61 213 57.72 +7.9ChemoCntx CCXI ... ... 46 15.08 5.42 304 12.38 +108.1ChemungF CHMG 1.04 2.1 24 56.83 38.79 7 50.16 +4.3tCherokee h CHKE .20 30.8 ...dd 7.75 .60 298 .65 -65.8ChkSoup n CSSE ... ... ...dd 13.26 6.19 112 9.79 +8.8ChkSoup pf CSSEP ... ... ... ChildPlace PLCE 2.00 1.6 29 161.65 98.20 756 126.65 -12.9Chimerix CMRX ... ... ...dd 5.94 4.17 201 4.68 +1.1ChAdvCns CADC ... ... ...dd 10.20 1.55 1160 7.20 +67.4ChinAutLog CALI ... ... ... 8.77 1.50 58 2.45 -23.4ChinaAuto CAAS ... ... 7 5.90 4.04 35 4.28 -10.8ChinaBio CBPO ... ... 25 113.59 71.85 199 99.75 +26.6ChinCer rs CCCL ... ... ... 4.28 1.25 29 1.57 -34.3ChiCmCr h CCCR ... ... ... 4.00 .97 46 1.07 -22.5ChiCustR n CCRC ... ... ... 25.70 10.75 256 25.50 +49.6ChiFnOnl JRJC ... ... ...dd 4.14 1.32 25 1.91 -28.7ChinaHGS HGSH ... ... 3 4.48 1.18 71 1.70 +38.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 161 16.32 -61.1ChinaJJ h CJJD ... ... ...dd 1.80 1.17 6 1.43 +15.3ChinLend h CLDC .32e 16.8 ... 6.24 1.66 68 1.91 -38.6ChinaNRes CHNR ... ... ... 4.23 1.88 237 2.23 -16.5ChiRecy rs CREG ... ... ... 9.39 .95 401 1.66 -40.7ChnaTcF rs CNTF ... ... ... 3.40 1.75 1 1.90 -26.7tChXDPlas CXDC ... ... 2 5.00 3.40 126 3.50 -23.9ChiCache lf CCIH ... ... ...dd 4.75 .72 27 1.13 -33.1ChinaNt rs CNET ... ... ...dd 11.90 .90 87 2.67 +145.0ChipMOS IMOS 1.97e 12.8 20 21.90 13.49 29 15.34 -13.1 ChromaDx n CDXC ... ... ... 7.24 2.86 522 3.67 -37.6ChrchllD CHDN 1.52f .5 34 314.60 178.85 88 288.30 +23.9ChuysHldg CHUY ... ... 33 32.50 18.00 89 32.05 +14.3CideraTh n CDTX ... ... ...dd 8.80 3.70 140 5.20 -23.5Cimpress CMPR ... ... ...cc 171.76 80.61 153 143.66 +19.8CinnFin CINF 2.12 3.1 20 81.98 67.59 452 68.22 -9.0Cinedigm rs CIDM ... ... ... 3.00 1.11 63 1.52 +1.3Cintas CTAS 1.62f .9 35 194.09 123.42 587 185.58 +19.1Cirrus CRUS ... ... 15 66.87 34.78 4138 39.41 -24.0Cisco CSCO 1.32f 3.1 21 46.37 30.36 28589 42.29 +10.4CitiTrends CTRN .32 1.1 23 32.49 17.43 147 28.70 +8.5CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 9 2.34 -38.4Citiz&Nthn CZNC 1.08 4.0 23 27.72 22.00 36 27.26 +13.6CtzCmtyBc CZWI .20f 1.5 17 14.43 13.00 13.75 +1.9CitizFst CZFC .23e .9 17 26.83 20.15 2 25.60 +6.7CitizHold CIZN .96 4.0 18 26.00 21.18 0 23.75 +2.8CitrixSy s CTXS ... ... 29 109.43 73.34 1933 104.46 +18.7CtyHld CHCO 1.84f 2.4 21 79.00 58.80 43 76.74 +13.7CivistaBcsh CIVB .28 1.1 19 25.71 18.96 28 25.09 +14.0Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.15 5.20 110 8.05 +2.5sCleanEngy CLNE ... ... ...dd 3.52 1.31 4596 3.57 +75.9ClearOne CLRO .28 7.7 ...dd 10.20 3.55 12 3.65 -59.2ClrAllCGr n CACG ... ... ... 30.85 24.97 24 29.78 +6.9ClrDvStr n YLDE ... ... ... 29.07 25.33 27.74 +.3Cleareld CLFD ... ... 25 15.30 10.35 49 11.15 -9.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 248 10.09 +44.1ClearSign CLIR ... ... ...dd 4.70 1.65 141 1.75 -51.4ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 135 14.30 -24.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 7 2.53 -36.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 1033 45.56 -33.0CoDiagn n CODX ... ... ... 6.85 1.45 136 4.02 +52.3CoBizFncl COBZ .40f 1.8 34 23.48 16.11 522 21.80 +9.1sCoStar CSGP ... ... 91 419.37 255.41 351 399.49 +34.5CoastwayB CWAY ... ... 75 27.90 19.55 3 27.80 +31.1CocaBtl COKE 1.00 .7 35 249.54 125.08 54 135.98 -36.8CocrystP n COCP ... ... ... 6.45 1.61 102 3.01 -34.7CodaOct n CODA ... ... ... 6.56 3.28 0 3.98 -16.6Codexis CDXS ... ... ...dd 16.80 4.80 551 14.45 +73.1CdrsVlly CVLY .62b 2.1 18 33.46 22.82 24 30.16 +9.6CoffeeH JVA ... ... 42 5.75 3.65 45 5.46 +28.3sCogentC CCOI 2.08f 3.9 ...cc 55.63 35.75 169 53.75 +18.7Cognex s CGNX .18 .4 33 72.99 39.90 1069 43.74 -28.5CognizTch CTSH .80 1.0 24 85.10 65.60 4429 77.96 +9.8CohBar n CWBR ... ... ... 10.79 4.44 267 8.35 +68.0tCoherent COHR ... ... 21 329.00 152.34 477 151.07 -46.5CoherusBio CHRS ... ... ...dd 17.80 8.05 1845 15.40 +75.0Cohu COHU .24 1.0 32 26.17 15.55 290 24.33 +10.8CollPlant n CLGN ... ... ... 8.99 4.70 14 5.80 -35.2CllctUnv CLCT .70 4.7 11 30.82 13.50 54 14.88 -48.0Collegium n COLL ... ... ...dd 29.90 9.01 556 25.15 +36.2Colliers CIGI .10 .1 26 78.60 46.60 23 74.50 +23.4ColonyBk CBAN .20 1.2 16 19.50 11.10 16.50 +13.0ColBnkg COLB 1.04f 2.4 22 48.06 35.67 195 42.52 -2.1ColumFn n CLBK ... ... ... 17.73 15.30 506 17.29 +12.1ColuSprtw COLM .88 1.0 31 93.59 54.89 373 91.34 +27.1Colmbus CMCO .20f .5 ...cc 44.55 24.14 130 43.44 +8.7tcomScore n SCOR ... ... ... 25.69 22.10 66 21.78 -11.0Comcast s CMCSA .76 2.3 16 44.00 30.43 33053 33.12 -17.0CommScpe COMM ... ... 30 41.60 26.29 1407 29.23 -22.7CmcBMO CBSH .94f 1.4 20 67.42 49.43 356 65.64 +17.6CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 5 25.79 -2.1CmclVehcl CVGI ... ... 31 13.90 5.55 281 7.49 -29.9CommSys JCS .16 3.9 ...dd 4.79 3.18 7 4.06 +14.0CmtyBkTr ESXB ... ... 25 10.00 7.90 20 9.65 +18.4CmtyFinCp TCFC .40 1.1 20 40.69 32.06 14 36.48 -4.8CommuFt n CFBI ... ... ... 14.11 10.57 10 10.59 -8.7CmtyHlt rt CYHHZ ... ... ... .05 .01 11 .01 +28.6CmtyTrBc CTBI 1.32 2.5 18 53.00 40.33 42 51.95 +10.3CmtyWest CWBC .20f 1.7 17 12.97 10.05 1 11.75 +10.3CommVlt CVLT ... ... ... 72.65 48.35 340 67.90 +29.3Compugn CGEN ... ... ...dd 5.00 2.25 482 3.53 +41.0CmptrPr CPSI .40 1.2 53 34.25 27.60 81 33.30 +10.8CmpTask CTG .24 3.2 ... 9.62 4.90 37 7.44 +45.9CmstkH rs CHCI ... ... ... 6.58 1.20 111 2.85 +67.6Comtech CMTL .40 1.3 26 34.61 17.11 246 31.80 +43.8ConatusPh CNAT ... ... ...dd 7.95 3.22 674 4.60 -.4ConcertPh CNCE ... ... ...dd 30.71 12.67 172 19.18 -25.9Conformis n CFMS ... ... ...dd 5.73 1.15 289 1.25 -47.5ConiferH n CNFR ... ... ...dd 7.45 5.00 2 6.15 +6.0Conmed CNMD .80 1.1 26 76.63 47.41 246 75.38 +47.9Conns CONN ... ... 51 37.95 16.55 351 34.45 -3.1ConnectOne CNOB .30 1.2 23 31.40 21.04 128 25.70 -.2ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 58 65.67 +14.4ConsolCom CNSL 1.55 11.9 ... 22.17 10.31 549 12.98 +6.5ConsolWtr CWCO .34 2.6 38 15.35 11.20 48 13.05 +4.3ConstAlph n CNAC ... ... ... 9.99 9.55 1 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 0 10.51 +3.2ConstAl rt CNACR ... ... ... .95 .25 0 .40 +29.0ConstPrt n ROAD ... ... ... 14.06 10.86 91 13.03 +7.7ConsuPtf CPSS ... ... 6 4.91 3.27 3 4.21 +1.4ContraFect CFRX ... ... ... 2.75 .80 286 2.21 +118.8ContraV rs CTRV ... ... ... 6.60 1.30 128 1.49 -48.3Control4 CTRL ... ... 40 35.99 19.03 234 24.43 -17.9ConvrgOn n CVON .02p ... ... 10.83 8.01 203 9.48 -5.0ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 141 3.87 -46.2Copart s CPRT ... ... 37 60.43 30.30 1505 58.30 +35.0CorbusPhm CRBP ... ... ...dd 9.96 5.05 404 5.70 -19.7Corcept CORT ... ... 16 25.96 11.50 1054 16.12 -10.7CoreMrk s CORE .40 1.8 28 38.20 17.10 396 22.84 -27.7Corium CORI ... ... ...dd 13.93 6.97 181 8.83 -8.1CorOnDem CSOD ... ... ...dd 53.75 33.24 377 48.04 +36.0CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 31 54.30 +2.6CorvusPh n CRVS ... ... ...dd 17.64 7.42 128 12.26 +18.3sCostco COST 2.28f 1.1 30 211.77 150.00 2398 211.75 +13.8CountrP rs CPAH ... ... ...dd 7.30 1.75 7 2.21 -31.2CountyBcp ICBK .28 1.0 17 33.94 23.30 13 28.81 -3.2CoupaSft n COUP ... ... ...dd 64.95 28.52 1296 60.42 +93.5Covenant CVTI ... ... 35 35.19 15.86 242 31.61 +10.0CowenInc s COWN ... ... 39 18.25 11.63 217 14.60 +7.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 2 25.16 -2.1Cowen33 n COWNL 1.94 7.8 ... 25.07 24.87 63 24.99 +.3CrackerB CBRL 5.00f 3.0 18 179.12 141.75 388 165.74 +4.3CraftBrew BREW ... ... 34 20.90 16.50 121 20.25 +5.5Cray Inc CRAY ... ... 67 28.60 17.35 237 24.85 +2.7CreditAcc CACC ... ... 16 377.82 239.00 88 354.45 +9.6CSVixMd rs TVIZ ... ... ...q 16.77 7.93 19 9.59 +6.9CSVixST rs VIIX ... ... ...q 23.92 10.84 242 16.11 +36.8CSSilvCC SLVO .58e 7.7 ...q 8.63 7.28 5 7.54 -4.6CSGoldCvC GLDI .55e 6.4 ...q 9.48 8.55 11 8.62 -4.5CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 193 24.83 +5.2CSVS3xInG DGLD ... ... ...q 55.21 37.83 26 47.97 +10.0CS VS3xGld UGLD ... ... ...q 12.72 9.19 421 9.66 -13.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 325 72.47 -18.3CrS Crd n USOI 2.45e 8.6 ... 33.00 21.57 26 28.48 +6.9CS VSSilv USLV ... ... ...q 14.96 9.03 2972 9.53 -17.9Cree Inc CREE ... ... ...dd 50.68 20.50 968 45.96 +23.7Cresud CRESY .45e 2.7 ... 23.69 15.53 123 16.54 -25.1Criteo SA CRTO ... ... 26 53.79 21.00 2055 33.57 +29.0Crocs CROX ... ... ...dd 19.54 7.42 1287 17.68 +39.9CronosGp n CRON ... ... ... 10.39 5.12 4229 6.90 -9.4CrssCtryHl CCRN ... ... 21 14.65 9.07 242 11.86 -7.1CrownCfts CRWS .32 5.8 17 7.54 5.40 15 5.50 -14.7CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 14.93 4.25 443 14.95 +74.0Ctrip.com s CTRP ... ... 28 60.65 40.13 7655 47.47 +7.6CueBioph n CUE ... ... ... 17.99 10.30 117 12.90 +10.9CumbldPh CPIX ... ... ...dd 7.96 5.53 3 6.13 -16.7tCuris rs CRIS ... ... ... 11.35 2.03 493 1.95 -44.3Cutera CUTR ... ... 41 56.05 24.81 154 40.50 -10.7Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 3.95 +1.0CybrOpt CYBE ... ... 94 25.69 11.35 101 17.80 +18.7CyberArk CYBR ... ... 86 67.65 39.34 331 62.79 +51.7Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 4.35 1.28 95 1.50 -14.1CymaBay CBAY ... ... ...dd 15.59 5.00 1189 13.65 +48.4CypSemi CY .44 2.7 27 18.87 12.50 6186 16.40 +7.6Cyren Ltd CYRN ... ... ...dd 3.15 1.35 3 2.75 +10.0CyrusOne CONE 1.84 3.3 88 65.73 43.49 1678 56.60 -4.9CytRx rs CYTR ... ... ... 5.99 1.23 76 1.26 -25.4Cytokinetic CYTK ... ... ...dd 15.95 6.75 538 8.65 +6.1CytomX n CTMX ... ... ...dd 35.00 13.09 574 24.42 +15.7Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 1.62 76 1.86 -38.4Cytosorbnt CTSO ... ... ... 12.35 4.00 457 10.65 +63.8D -:DBV Tech DBVT ... ... ... 50.57 19.54 104 19.91 -19.1Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.65 9.80 +1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.10 +1.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 5.55 -9.9DMC Globl BOOM .08 .2 ...dd 48.25 12.40 206 45.15 +80.2DNB Fncl DNBF .28 .8 15 37.15 30.00 11 35.35 +4.9DSP Gp DSPG ... ... ...cc 13.95 10.80 348 11.70 -6.4DXP Ent DXPE ... ... 39 43.21 24.86 80 39.08 +32.2DailyJourn DJCO ... ... ...cc 250.95 195.00 1 237.00 +2.9Daktronics DAKT .28 3.3 37 10.86 7.85 159 8.59 -5.9DareBio rs DARE ... ... ... 12.40 .74 187 1.19 -45.0DarioHlth DRIO ... ... ... 3.64 1.32 86 1.41 -12.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 22 9.76 +5.4Daseke n DSKE ... ... ... 14.52 8.16 699 9.97 -30.2Daseke wt DSKEW ... ... ... 2.08 .98 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 72 6.32 -47.5Datawatch DWCH ... ... ...dd 12.65 7.90 49 9.40 -1.1DaveBuster PLAY ... ... 18 68.34 37.85 1015 50.60 -8.3DavidsT g n DTEA ... ... ...dd 6.35 3.20 22 3.56 -8.8DavSelFn n DFNL ... ... ... 25.62 21.15 5 23.77 -.8DavSelEq n DUSA ... ... ... 25.32 20.76 9 24.97 +6.7DavSelW n DWLD ... ... ... 28.88 21.99 60 26.10 -.5DawsonGeo DWSN .05p ... ...dd 8.11 3.52 86 7.66 +61.8Deciphera n DCPH ... ... ... 45.61 15.15 227 39.50 +74.2DelFriscos DFRG ... ... ...dd 18.85 11.70 150 13.05 -14.4DelTaco TACO ... ... 11 15.99 10.00 348 13.59 +12.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .66 667 .66 -39.8DeltaTch h DELT ... ... ... 4.70 .91 88 1.05 -1.1DenaliTh n DNLI ... ... ... 25.79 14.72 290 17.14 +9.6Dennys DENN ... ... 30 17.75 11.24 153 16.25 +22.7Dentsply XRAY .35 .8 ...dd 68.98 41.64 1726 44.74 -32.0Depomed DEPO ... ... ...dd 11.24 4.31 1312 7.38 -8.3Dermira DERM ... ... ...dd 31.59 6.98 1301 9.80 -64.8DescSys DSGX ... ... 92 31.95 23.40 72 31.35 +10.4DestMatrn DEST .80 12.5 ...dd 6.62 1.02 240 6.42 +116.2Dest XL DXLG ... ... ...dd 2.75 1.45 47 2.00 -9.1Deswell DSWL .28 8.4 ...dd 3.64 2.10 95 3.32 +22.1Determine DTRM ... ... ...dd 2.80 1.23 23 1.59 -11.7DexCom DXCM ... ... ...dd 102.10 42.62 1263 95.44 +66.3DiamHill DHIL 7.00e ... 14 219.90 183.34 4 196.48 -4.9DiambkEn FANG .13p ... 24 138.14 82.77 1347 121.60 -3.7DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 1143 1.67 -58.9DicernaPh DRNA ... ... ...dd 15.80 2.69 974 13.24 +46.6DifferBr rs DFBG ... ... ...dd 2.20 .70 21 .89 -6.3DiffusP hn DFFN ... ... ...dd 3.04 .42 441 .47 -60.2DigiIntl DGII ... ... 48 14.70 8.50 79 13.45 +40.8Digimarc DMRC ... ... ...dd 41.75 22.85 79 29.10 -19.5Digirad DRAD .22 13.3 ...dd 4.45 1.25 17 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 15 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .99 538 1.55 -13.4DimeCBc DCOM .56 2.8 20 22.65 17.75 181 20.35 -2.9Diodes DIOD ... ... 38 37.53 23.51 355 35.63 +24.3DiscIncA DISCA ... ... 14 28.56 15.99 5862 28.10 +25.6DiscIncB DISCB ... ... 20 48.85 19.25 2 39.50 +59.3DiscIncC DISCK ... ... 13 27.15 14.99 2685 26.10 +23.3DishNetw h DISH ... ... 16 66.50 28.80 3797 34.15 -28.5Diversicre DVCR .22 3.4 17 12.25 6.45 2 6.55 -34.6DivrsRest SAUC ... ... 2 2.84 1.12 7 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.75 2.25 14 2.28 -40.9DocuSign n DOCU ... ... ... 66.80 37.00 2842 55.00 +38.4DgssInt A n DOGZ ... ... ... 6.40 3.55 25 4.22 -28.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 41

DollarTree DLTR ... ... 12 116.65 66.01 1777 86.55 -19.3DolphEnt hn DLPN ... ... ... 5.77 2.47 20 3.83 +6.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.2 24 18.25 13.28 49 13.71 -20.8DonegalB DGICB .50f 3.7 27 15.91 12.83 1 13.65 -10.3DorchMin DMLP 1.41e 7.4 19 20.93 13.90 40 18.95 +24.7Dorman DORM ... ... 23 83.60 56.36 124 70.80 +15.8DovaPh n DOVA ... ... ... 37.00 16.98 326 33.47 +16.2DragVic n LYL ... ... ... 14.99 3.09 7 3.60 -17.4DrprOkw n DOTA ... ... ... 10.00 9.71 9 9.97 +1.9DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .51 +2.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6tDropCar rs DCAR ... ... ... 13.52 1.21 181 1.20 -70.6Dropbox n DBX ... ... ... 43.50 27.75 8300 32.52 +14.2DryShips s DRYS .14e ... 1 19.74 .98 5277 6.53 +85.0DuluthH n DLTH ... ... 32 23.16 15.13 225 21.58 +20.9Dunkin DNKN 1.39 2.0 29 70.55 50.89 1236 69.21 +7.4DurectCp DRRX ... ... ...dd 2.55 .75 457 1.92 +108.2Dynasil DYSL ... ... 8 2.06 1.13 20 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.55 2.10 2 2.98 +3.3DynavaxT DVAX ... ... ...dd 24.45 8.15 1064 15.60 -16.6E -:E-Trade ETFC ... ... 25 66.46 36.09 2758 62.70 +26.5eBay s EBAY ... ... 25 46.99 33.95 13205 37.11 -1.7eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 67 26.33 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 136 3.08 +7.3eHealth EHTH ... ... ...dd 28.59 13.61 108 22.97 +32.2EMC Inc s EMCI .88 3.1 20 32.19 24.51 25 28.48 -.7ENDRA n NDRA ... ... ... 5.88 1.55 20 2.57 -47.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 37 1.14 +31.0ESSA Bcp ESSA .36 2.3 23 16.80 14.16 8 15.37 -1.9EtfLonCanc CNCR ... ... ... 32.32 21.75 38 25.01 +5.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.30 +.8EtfValidea VALX ... ... ...q 30.43 26.30 0 29.66 +2.3IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.96 -1.0EVO Pay n EVOP ... ... ... 23.40 19.00 382 20.90 +9.9EXFO g EXFO ... ... ...dd 5.30 3.17 17 3.38 -22.4eXp Wrld n EXPI ... ... ...dd 19.00 12.56 44 12.61 -18.1EagleBncp EGBN ... ... 18 69.80 46.20 62 61.60 +6.4EagBcMT EBMT .36 1.9 16 21.95 17.35 7 19.35 -7.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 577 6.00 +33.9EaglFnB n EFBI .22p ... ... 19.57 14.50 16.48 +1.9EaglePhm EGRX ... ... 37 84.20 45.05 257 73.71 +38.0EstWstBcp EWBC .80 1.2 20 73.98 52.86 613 68.09 +11.9EastrAcq n EACQ ... ... ...cc 10.35 9.25 309 10.30 +2.0EastrAc wt EACQW ... ... ... .97 .34 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.6 39 31.50 24.00 26 28.25 +8.0EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 69 8.75 +117.1EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 225 78.05 -1.5Echelon rs ELON ... ... ...dd 6.10 4.07 4 4.20 -24.2EchoGLog ECHO ... ... 72 32.95 13.00 461 30.15 +7.7EchoStar SATS ... ... 13 62.29 44.68 218 45.43 -24.2Eco-StimE ESES ... ... ...dd 1.74 .76 5 .78 -38.4EcologyEn EEI .40 3.1 ...dd 14.45 10.25 9 12.75 +21.4EdgeTher n EDGE ... ... ...dd 17.77 .84 2249 1.16 -87.6Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.64 -9.6EditasM n EDIT ... ... ...dd 45.02 15.28 831 37.47 +21.9EducDevel EDUC .40f 2.2 31 27.93 9.25 9 18.25 -3.7eGain EGAN ... ... ...dd 14.13 1.55 331 12.55 +139.0tEgaletCp EGLT ... ... ...dd 2.59 .42 404 .42 -58.0EidosThr n EIDX ... ... ... 24.75 18.10 105 20.30 -12.2EigerBio rs EIGR ... ... ...dd 18.00 6.90 82 12.85 -7.9EksoBio n EKSO ... ... ...dd 4.77 1.02 151 1.67 -21.6ElPolLoc h LOCO ... ... 72 14.70 9.05 327 11.55 +16.7ElbitIm rs EMITF ... ... ... 3.24 1.90 3 2.26 -20.4ElbitSys ESLT 1.76 1.5 20 153.13 111.01 55 121.25 -9.0EldorRsts ERI ... ... 54 46.45 18.80 1099 41.40 +24.9ElectSci ESIO ... ... 7 27.72 7.50 971 16.19 -24.5ElectroSen ELSE ... ... 34 5.24 2.96 2 4.07 +.5selectCore n ECOR ... ... ... 20.09 17.71 191 18.60 -6.3ElectArts EA ... ... 31 147.13 99.63 2515 140.52 +33.8EFII lf EFII ... ... ... 49.76 25.28 654 33.11 +12.1ElmiraSB ESBK .92b 4.5 17 20.60 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 229 18.85 +65.4EltekLtd rs ELTK ... ... ... 8.95 2.65 4.01 -1.7EmclaireF EMCF 1.12 3.3 17 35.77 26.75 0 34.08 +12.3Emcore EMKR 1.50e ... ...cc 12.20 4.40 233 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 2 5.52 +56.8EmpirRst rs NYNY ... ... ...dd 30.98 15.88 13 19.55 -27.6EnantaPh ENTA ... ... 64 122.43 33.15 228 114.14 +94.5EncoreCap ECPG ... ... 11 52.00 37.30 223 37.90 -10.0EncorW WIRE .08 .2 15 58.70 37.30 43 49.45 +1.6Endo Intl ENDP ... ... ...dd 12.54 5.27 4607 9.26 +19.5Endocyte ECYT ... ... ...dd 15.45 1.17 1065 13.64 +218.7Endologix ELGX ... ... ...dd 6.72 3.75 459 5.67 +6.0EndurIntl EIGI ... ... ...dd 10.00 6.95 774 9.45 +12.5Energous WATT ... ... ...dd 33.50 6.91 543 15.28 -21.4EngyFocus EFOI ... ... ...dd 3.46 1.51 33 1.94 -20.8EnrgyRec ERII ... ... ...cc 11.30 6.13 197 8.11 -7.3EnrgXXi hn EGC ... ... ...dd 21.17 3.41 1822 8.98 +56.4sEnphase ENPH ... ... ...dd 6.80 .76 5529 6.98 +189.6EnsignGp s ENSG .18 .5 31 40.09 18.75 403 37.73 +70.0EnstarGp ESGR ... ... 19 237.30 183.85 23 211.90 +5.6EntegraFn ENFC ... ... 23 30.70 22.00 10 27.90 -4.6Entegris ENTG .28 .8 30 39.55 21.78 1092 34.45 +13.1EntBcpMA EBTC .58 1.4 23 44.14 30.00 26 41.31 +21.3EntFinSv EFSC .44 .8 20 57.05 36.65 92 55.20 +22.3Epizyme EPZM ... ... ...dd 21.40 11.15 523 14.65 +16.7ePlus s PLUS ... ... 25 99.80 67.65 200 96.25 +28.0Equinix EQIX 9.12f 2.2 ...cc 495.35 370.79 1060 418.57 -7.6EquitFin n EQFN .20p ... ... 10.95 9.92 1 10.55 -3.2EqtyBcsh n EQBK ... ... 28 44.26 29.66 126 43.18 +21.9Ericsson ERIC .13e 1.7 ... 8.05 5.52 4271 7.64 +14.4ErieInd ERIE 3.36 2.8 29 129.73 106.63 32 118.50 -2.7tErytechP n ERYP ... ... ... 30.56 17.50 11 12.75 -42.1Escalade ESCA .50 3.4 15 15.25 11.65 19 14.70 +19.5Esperion ESPR ... ... ...dd 82.68 33.06 721 37.20 -43.5EsqFnHld n ESQ ... ... ... 29.45 14.51 27 25.81 +30.7EssaPh gs EPIX ... ... ... 12.74 2.00 3 3.75 -14.4Essendant ESND .56 4.2 ...dd 15.01 7.20 199 13.42 +44.8EstreAm n ESTR ... ... ... 13.38 7.76 8.30 -4.0EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 61 45.88 13.58 2490 41.75 +104.2EuroTech CLWT ... ... ... 8.45 2.00 52 4.35 +31.4Euronet EEFT ... ... 19 101.07 70.67 314 84.50 +.3Euroseas rs ESEA ... ... ... 2.73 1.24 14 1.54 -9.8EveloBio n EVLO ... ... ... 16.75 11.30 115 12.59 -22.5Ever-Glory EVK ... ... 6 4.50 1.96 3 3.30 +40.4Everbrdg n EVBG ... ... ...dd 53.42 21.56 502 45.17 +52.0EvrspnTc n MRAM ... ... ...dd 25.39 6.40 118 8.99 +19.9EvineLive EVLV ... ... ... 1.62 .76 228 1.21 -13.6EvofemBio EVFM ... ... ...dd 12.56 .30 87 3.26 +67.2Evogene EVGN ... ... ...dd 5.75 2.66 16 2.96 -3.6EvokePhm EVOK ... ... ...dd 4.09 1.85 31 2.56 +13.3Evolus n EOLS ... ... ...dd 39.50 6.75 391 29.28 +154.6EvolvgSys EVOL .44 14.9 8 5.85 2.90 43 2.95 -37.2ExOne XONE ... ... ...dd 13.40 6.16 323 7.03 -16.3ExactSci h EXAS ... ... ...dd 71.60 33.86 2622 63.87 +21.6ExelaTch n XELA ... ... ...dd 10.00 4.15 445 5.15 Exelixis EXEL ... ... 24 32.50 18.50 2103 19.54 -35.7ExlSvcHld EXLS ... ... 42 64.34 52.50 143 57.89 -4.1Expedia EXPE 1.20 1.0 56 161.00 98.52 1503 122.89 +2.6ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1315 72.55 +12.2Exponent s EXPO ... ... 59 52.63 28.48 172 49.25 +38.5ExpScripts ESRX ... ... 10 85.07 55.80 1940 79.24 +6.2ExtrOilGs n XOG ... ... ... 17.42 10.28 1690 14.67 +2.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 2753 8.23 -34.3EyePtPh EYPT ... ... ...dd 2.88 .93 218 1.93 +78.7EyegatePh EYEG ... ... ... 1.47 .29 242 .55 -48.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 7.32 42 7.00 -29.4Ezcorp EZPW ... ... 16 15.10 7.55 506 12.35 +1.2F -:F5 Netwks FFIV ... ... 22 183.27 114.63 915 170.05 +29.6FAT Br n FAT .12p ... ... 13.99 5.54 4 7.71 -13.6FFBW n FFBW ... ... ... 12.50 10.30 1 11.05 +.3FLIR Sys FLIR .64 1.2 31 55.72 33.95 994 52.05 +11.6FNB Bnc s FNBG .52 1.4 ... 39.50 26.12 7 38.21 +4.7FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.97 -3.0FRP Hldgs FRPH ... ... 21 64.15 41.90 16 62.25 +40.7FS Bncp FSBW .56f .9 13 61.51 42.77 30 60.71 +11.3FSB Bcp n FSBC ... ... ... 18.23 14.60 17.45 +2.6FTD Cos FTD ... ... ...dd 20.65 3.46 274 5.09 -29.2Facebook FB ... ... 37 203.55 147.80 25170 196.35 +11.3FDaves DAVE ... ... ...dd 9.65 3.40 40 6.45 -1.5Fanhua FANH .65e 1.9 57 38.24 8.21 173 33.74 +56.1FarmerBrs FARM ... ... ...dd 35.05 23.60 46 30.48 -5.2FarmMer s FMAO .56f 1.2 26 49.99 26.89 21 47.07 +15.4FarmCB FFKT .50 .9 22 55.05 32.60 33 53.55 +39.1FarmersNB FMNB .28 1.7 19 16.75 12.80 34 16.05 +8.8FaroTech FARO ... ... ...dd 65.35 32.25 129 52.75 +12.2Fastenal FAST 1.48 3.0 24 58.74 39.79 2427 49.85 -8.8FateThera FATE ... ... ...dd 14.45 2.52 539 11.80 +93.1Fauquier FBSS .48 2.3 41 22.25 17.24 0 20.99 -4.2FedNatHld FNHC .32 1.4 20 24.37 9.78 101 22.89 +38.1FedlStAc n FSAC ... ... ...dd 9.84 9.65 1 9.77 +.6FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 0 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 215 10.74 +7.2tFerrogl n GSM .16 1.8 ... 17.61 8.75 600 8.71 -46.2Fibrocll rs FCSC ... ... ... 23.18 2.21 986 3.13 -2.2FibroGen FGEN ... ... ...dd 65.00 30.95 835 63.50 +34.0sFidD&D n FDBC .96 1.5 ... 63.40 33.09 19 62.54 +51.4FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 112 295.40 +9.0FidelSo LION .48 1.8 17 27.05 20.28 85 26.25 +20.4FidusInvst FDUS 1.56a 10.9 9q 17.05 12.63 147 14.30 -5.8FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 4 26.20 +4.8FiestaRst FRGI ... ... ...dd 27.90 15.50 752 27.25 +43.4FifthThird FITB .72f 2.4 9 34.67 24.59 7224 30.06 -.9FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 22 27.46 -3.651job JOBS ... ... ...dd 114.63 44.63 206 103.95 +70.8FinTcII n FNTE ... ... ... 11.76 9.70 77 9.99 +.7FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.35 -1.4FinclEngin FNGN .32 .7 51 44.95 24.45 370 44.85 +48.0FnclInst FISI .96 2.9 17 34.35 25.65 51 33.65 +8.2Finisar FNSR ... ... ...dd 28.84 14.25 1817 17.18 -15.6FinjanH FNJN ... ... 4 4.00 1.66 567 3.19 +47.7FireEye FEYE ... ... ...dd 19.36 13.40 5942 15.80 +11.3FstBcpME FNLC .96 3.2 17 32.33 25.00 10 29.88 +9.7FtBcpNC FBNC .40 1.0 24 42.94 29.73 135 41.68 +18.0sFstBcMiss FBMS .20f .6 22 36.20 26.05 93 36.10 +5.6FstBkNJ FRBA .12 .9 31 14.95 11.15 83 13.90 +.4FstBusey rs BUSE .80f 2.5 22 33.22 27.33 115 32.56 +8.8FBusnFn s FBIZ .56 2.1 19 26.95 20.57 19 26.25 +18.7FrstCap FCAP .92 2.3 20 43.02 30.03 6 40.20 +9.4tFtChoBc n FCBP ... ... ... 33.50 27.17 37 28.26 +1.8FCtzBA FCNCA 1.40 .3 21 463.44 323.74 92 412.85 +2.4FCmtyBsh FCBC .72a 2.1 21 36.09 24.02 31 33.72 +17.4FCmtyCp FCCO .40 1.6 25 26.25 19.50 49 25.20 +11.5FtConnBcp FBNK .68f 2.2 23 31.90 23.25 259 31.15 +19.11stCnstBn FCCY .24 1.1 18 27.00 16.15 39 22.30 +21.9FstDeFn FDEF 1.20 1.9 17 64.84 47.01 23 63.54 +22.3FFnclOH FFBC .76 2.4 21 33.70 22.80 346 32.15 +22.0FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 250 53.30 +18.3FstFnIN THFF 1.02 2.2 20 50.20 39.55 36 45.85 +1.1FstFnNwst FFNW .32f 1.6 23 21.82 13.13 62 20.20 +30.2FstFound s FFWM ... ... 23 20.43 16.08 222 19.43 +4.8FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 7 26.85 +7.4FsHawaii n FHB .96 3.2 ... 32.36 26.30 866 30.01 +2.8FIntntBcp INBK .24 .7 14 42.40 27.25 52 34.25 -10.2FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 25.75 -2.9FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 171 43.00 +7.4FstMerch FRME .88f 1.9 20 49.19 37.09 234 46.84 +11.4FstMidIll FMBH .68a 1.7 18 42.46 30.01 65 40.90 +6.1FMidBc FMBI .44 1.7 20 27.40 20.50 358 26.37 +9.8FstNwBc n FNWB ... ... 45 18.35 15.04 22 16.12 -1.1FstSavFin FSFG .60 .8 20 80.01 51.16 6 72.90 +27.8 FstSolar FSLR ... ... 32 81.72 38.36 5835 52.64 -22.01stSource SRCE .96f 1.7 21 56.77 44.59 31 55.14 +11.5FTNDXTc QTEC .58e .8 ...q 83.42 61.64 193 77.14 +7.2FtTr AbsRet FAAR .84e ... ... 34.79 27.00 165 28.78 -1.9FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.43 +2.0FT AsiaPc FPA 1.01e 3.1 ...q 38.10 32.24 17 33.07 -7.4FT Europe FEP .65e 1.7 ...q 42.49 34.45 1054 38.61 -1.2FT LatAm FLN 2.01e 11.3 ...q 23.27 17.33 7 17.75 -13.1tFT Brazil FBZ 1.62e 14.1 ...q 18.24 11.50 1 11.46 -26.2FT China FCA .68e 2.3 ...q 34.79 23.38 6 30.13 +1.5FT Japan FJP .77e 1.4 ...q 63.38 51.72 55 55.38 -7.6tFT SKorea FKO .59e 2.3 ...q 32.08 26.10 1 25.96 -12.1FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 139 60.00 -3.8FT EmMkt FEM .64e 2.4 ...q 31.32 23.02 250 26.16 -6.2FT Germny FGM 1.04e 2.2 ...q 55.51 42.95 13 46.79 -8.6FT Canada FCAN .29e 1.1 ...q 27.35 22.52 1 25.67 -3.2FT UK FKU 1.57e 3.9 ...q 43.39 35.41 19 40.53 +1.7FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 12 50.14 -4.9FT HKong FHK 2.82e 7.1 ...q 46.25 36.40 0 39.74 -6.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 36.29 273 38.41 -11.4FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 0 41.79 -5.9FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.64 31 42.03 -4.3FstT BICK BICK .34e 1.2 ...q 33.60 25.54 5 27.30 -9.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 8 21.63 -1.8FtTrMun n MCEF ... ... ... 19.39 17.65 17.85 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 26 49.10 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 43.00 4 48.64 -4.6FTMltAInc MDIV 1.20e 6.6 ...q 19.49 17.60 85 18.29 -3.8FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 69 35.46 +.7FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 262 51.14 -1.0tFTIntlMltA YDIV .99e 5.8 ...q 19.83 17.14 5 17.15 -8.0FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 15 22.72 -2.6FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 6 49.07 -4.0FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 102 22.49 -2.5FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 492 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 81 30.18 +1.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 299 29.88 +4.3FT DWF5 FV .18e .6 ...q 31.03 24.61 181 29.61 +7.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 13 26.64 -2.8FT AI Rob n ROBT .07p ... ... 30.96 28.50 11 29.28 +1.8FT US Eq RNDV .35e 1.6 ... 23.04 19.30 3 21.28 -1.9FT SmCap RNSC .22e 1.0 ... 23.22 19.03 1 22.70 +5.5FT MdCap RNMC .19e ... ... 22.75 19.19 1 22.00 +1.3FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.75 -.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 111 50.20 -3.8FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.86 -4.1FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 24.84 -2.6FTNsSem ef FTXL .14e .4 ... 36.21 24.11 12 32.11 +6.0FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 0 23.19 +8.1FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 21.79 +1.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 45 24.06 +13.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 20.08 -3.4FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 144 29.22 -.5FTDorW n FVC .17e .6 ... 28.96 22.93 67 27.59 +7.5FT DWInt IFV .32e 1.5 ...q 24.24 19.49 276 20.94 -5.9tFTEMCur FEMB 2.68e 7.1 ...q 48.17 37.68 42 37.79 -10.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.29 -.4FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 5 56.92 -6.0FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 34 61.26 -4.4FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 13 67.14 -4.7FT RivEur RFEU .95e 1.5 ... 70.58 60.72 7 62.48 -4.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.00 -3.1FTCapStrn FTCS .59e 1.2 ...q 54.95 45.24 81 51.27 +.5FTN100ExT QQXT .14e .3 ...q 52.82 45.13 6 50.29 +3.5FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 10 19.58 -3.5FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 1 34.29 +3.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 28.87 +.4FTCloudC SKYY .13e .2 ...q 55.46 38.88 315 52.92 +15.3FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.57 3 37.68 -10.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 5 26.24 -6.8FT GblNRs FTRI .45e 3.6 ...q 13.25 10.94 0 12.55 +1.4FT Cybersc CIBR .03e .1 ...q 27.84 20.59 672 26.15 +13.1FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 5 35.29 -.3tFTSenLoan FTSL 1.83 3.8 ...q 48.67 47.84 178 47.88 -.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 64 47.44 -2.3FT GlbCmd FTGC .26e ... ...q 21.88 19.05 245 20.47 -1.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 30 52.52 -1.9FTNDXEq QQEW .27e .4 ...q 63.55 52.67 125 60.76 +4.9FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 59 56.49 +7.8FTSmartph FONE .86e 1.8 ...q 55.89 47.30 3 48.56 -7.0FstUSBcsh FUSB .08 .7 35 14.38 10.52 4 11.52 -10.0FstUtdCp FUNC .36 1.7 20 24.32 14.45 134 21.10 +21.3First LI s FLIC .60 2.3 10 33.50 23.30 70 25.60 -10.2FsthdTech SVVC ... ... ...q 15.59 7.29 35 14.80 +65.2FstSvc n FSV .54 .7 40 74.71 62.75 13 74.03 +5.9Fiserv s FISV ... ... 35 76.98 59.85 1577 74.38 +13.4FiveBelow FIVE ... ... ...cc 103.99 44.30 1013 98.77 +48.9FivePrime FPRX ... ... ...dd 48.87 15.66 262 17.27 -21.2FiveStar FVE ... ... ...dd 1.80 1.05 25 1.45 -3.3Five9 FIVN ... ... ...dd 39.55 19.53 1247 34.13 +37.2Flex Ltd FLEX ... ... 14 19.71 12.93 3028 14.01 -22.1FlexPhm n FLKS ... ... ...dd 8.98 1.04 255 1.11 -68.2FlxGlbImp ESGG ... ... ... 101.95 85.30 4 94.01 -1.0FlxUS Imp ESG ... ... ... 70.00 56.50 0 63.96 +.5FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.64 -3.9FlxUSQLgC QLC ... ... ...q 35.78 29.39 38 33.76 +1.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 49.28 -10.0FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.93 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 5 23.05 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 6 3.14 -17.4FlexionTh FLXN ... ... ... 32.25 19.06 498 26.60 +6.2Flexstl FLXS .88 2.2 ... 57.79 34.74 25 40.08 -14.3Fluent Inc FLNT ... ... ... 6.95 2.05 237 2.95 -33.0Fluidigm FLDM ... ... ...dd 8.38 2.52 208 5.43 -7.8FlushFn FFIC .80 3.0 19 31.45 24.59 72 27.02 -1.7Foamix FOMX ... ... ... 7.45 4.33 94 5.02 -16.5Fonar FONR ... ... 11 33.90 21.10 21 27.25 +11.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 841 32.77 +2.8ForshtAut n FRSX ... ... ... 10.45 2.44 92 3.43 -14.9FormFac FORM ... ... 35 18.65 11.10 608 13.45 -14.1FormulaSy FORTY .68e 1.9 ... 45.65 32.55 3 36.25 -10.6ForrestR FORR .80 1.9 55 47.75 36.95 28 42.55 -3.7Forterra n FRTA ... ... 56 12.30 3.02 321 9.55 -14.0Fortinet FTNT ... ... ...cc 66.32 35.44 2315 62.12 +42.2FortressBio FBIO ... ... ...dd 5.54 2.79 73 3.03 -24.1FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 0 22.00 -3.3ForwrdA FWRD .60 1.0 27 64.80 49.88 198 60.43 +5.2Forward h FORD ... ... 27 4.45 1.02 210 1.64 +33.3ForwdPh FWP 23.12e ... ... 9.70 1.63 10 2.71 -26.4Fossil Grp FOSL ... ... ...dd 32.17 5.50 1296 30.66 +294.6Foster FSTR .16 .7 ...dd 30.30 17.00 74 24.10 -11.2FndtnMed FMI ... ... ...dd 137.20 31.70 1387 136.65 +100.4FoxFactory FOXF ... ... 33 46.80 32.75 398 45.90 +18.1Francesca FRAN ... ... 38 11.53 4.51 1093 7.60 +4.0FrankElec FELE .48f 1.1 27 48.80 37.60 146 45.30 -1.3FredsInc FRED .24 9.5 ...dd 13.15 1.30 2844 2.52 -37.8FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 144 16.11 -5.7FreqElec FEIM ... ... ...dd 10.59 7.51 6 7.96 -15.0Freshpet FRPT ... ... ...dd 25.25 14.10 202 24.90 +31.4Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 102.6 ... 14.05 6.03 138 10.84 +58.7Frontr rs FTR 2.40 38.9 ... 18.60 6.08 4187 6.17 -8.7FuelTech FTEK ... ... ...dd 1.83 .71 75 1.07 -4.5FuelCell rs FCEL ... ... ...dd 2.49 1.18 1844 1.39 -18.2FulgentG n FLGT ... ... ... 7.04 2.73 1 4.17 -4.8tFulingGbl n FORK ... ... ... 6.00 3.05 28 2.70 -31.6FullHseR FLL ... ... ...dd 4.10 2.33 21 3.31 -15.0FultonFncl FULT .48 2.8 17 19.55 16.45 767 16.95 -5.3Funko n FNKO ... ... 63 12.37 5.81 271 11.97 +80.0FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 40 1.97 -52.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 24 2.99 +1.7G -:GWilliFood WILC ... ... 21 7.66 5.11 6.82 -5.1G1Thera n GTHX ... ... ... 52.76 12.04 324 47.86 +141.2GCI Lb A n GLIBA ... ... ... 55.47 41.33 610 45.26 -17.3GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 4 23.75 +4.4GDS Hld n GDS .46p ... ... 45.88 8.20 1213 40.34 +79.1GSE Sy GVP ... ... 14 3.65 2.35 7 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 62 7.19 -9.7GSV Cap GSVC ... ... 5 9.39 3.83 180 6.87 +26.1GTY Tch n GTYH ... ... ...cc 10.20 9.75 10.07 +1.4GTY Tc un GTYHU ... ... ... 11.00 10.14 10.41 +.9GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 21.65 602 45.68 +23.8GTx Inc rs GTXI ... ... ...dd 23.40 4.45 182 16.90 +33.0GW Pharm GWPH ... ... ...dd 164.76 95.65 1202 144.76 +9.7GWG Hldgs GWGH ... ... ...dd 10.95 7.28 0 7.91 -5.0GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... sGaiam A GAIA ... ... ...dd 22.18 10.35 155 22.35 +80.2Galapag n GLPG ... ... ... 121.09 72.90 32 97.39 +3.9GalectinTh GALT ... ... ... 9.49 1.28 1142 6.97 +108.7GalmedPh GLMD ... ... 15 27.06 3.61 487 13.55 +48.1Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1719 35.70 -3.5GamngPtrs GPIC .12e ... ... 12.50 8.18 14 8.48 -24.6Garmin GRMN 2.12f 3.6 19 65.96 49.80 590 59.71 +.2GarrisnCap GARS 1.12 13.8 8 8.95 7.77 66 8.09 -.2Gemphire n GEMP ... ... ... 21.59 4.75 268 5.94 -25.2Gencor s GENC ... ... 42 18.45 14.85 11 16.40 -.9sGenFin GFN ... ... ...dd 12.40 4.50 241 13.03 +91.5GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 3 102.92 +2.5GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.60 +1.4GeneticT rs GENE ... ... ... 2.05 .70 114 1.03 -11.2GeniusBr n GNUS ... ... ... 4.37 2.01 30 2.65 -2.6GenMark GNMK ... ... ...dd 12.80 3.63 156 6.72 +61.2GenoceaB GNCA ... ... ...dd 6.78 .79 818 .90 -22.4Genomic GHDX ... ... ...cc 53.65 26.54 368 50.83 +48.6Genprex n GNPX ... ... ... 19.45 3.84 24 7.73 +64.4Gentex GNTX .44f 1.9 16 25.41 16.59 2517 23.43 +11.8Gentherm THRM ... ... 41 40.80 29.50 827 36.25 +14.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 139 13.62 +5.0GerABcp s GABC .60 1.6 21 39.02 30.75 50 36.93 +4.5GeronCp GERN ... ... ...dd 6.68 1.74 2801 3.51 +95.0Gevo rs GEVO ... ... ... 24.74 3.23 5026 9.98 -15.4Gibraltar ROCK ... ... 18 40.70 25.61 168 37.80 +14.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.97 -2.2GilatSatell GILT ... ... ...dd 9.22 4.36 12 8.77 +13.4GileadSci GILD 2.28 3.2 8 89.54 64.27 6019 71.14 -.7GlacierBc GBCI .92f 2.3 22 41.47 31.38 437 40.02 +1.6GladstnCap GLAD .84 9.3 9 9.95 7.80 161 9.01 -2.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 10 25.55 -1.2GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 99 18.98 -9.9GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.53 +.4Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 4 26.16 +.3GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.48 -1.6GladstInv GAIN .80a 6.9 16 12.26 9.00 180 11.66 +4.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.35 +.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.41 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.29 -1.2GladstLnd LAND .53 4.2 87 14.29 11.26 112 12.66 -5.7GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 25.55 -1.2GlenBurnie GLBZ .40 3.5 25 13.42 10.34 7 11.40 +3.1GblBldT n GBT ... ... ...dd 68.05 24.03 1146 39.10 -.6GblEagEnt ENT ... ... ...dd 3.84 .87 525 2.65 +15.7GlbIndem GBLI ... ... 28 49.91 32.22 38 41.62 -1.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.66 -.8GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 11 25.95 +.3GlSlfStor n SELF .26 6.4 ... 5.15 3.92 1 4.07 -11.7GlWatRs n GWRS .28 2.9 ... 10.00 8.40 11 9.61 +2.9GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 60 15.27 -1.7GblXSocM SOCL ... ... ...q 39.03 27.80 54 36.06 +9.4GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 10 29.75 -3.7tGbX Auto n DRIV ... ... ... 15.78 14.56 12 14.59 -4.5GblX SupDv EFAS ... ... ... 19.06 17.07 1 17.24 -4.8GblXYldco YLCO .51 4.4 ...q 12.89 11.36 2 11.67 -7.3GblX Rob n BOTZ ... ... ... 27.42 18.41 1175 22.15 -6.5GlbXCon ef KRMA ... ... ... 20.83 17.33 9 19.81 +2.0GblXMilTh MILN ... ... ... 22.96 17.31 19 22.25 +15.5GbX Longv LNGR ... ... ... 21.38 18.23 1 20.74 +6.6GlX Intrn n SNSR ... ... ... 21.41 17.66 37 19.66 -1.0GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.98 +13.9GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 8 14.87 -2.8GlX Fintc n FINX ... ... ... 27.46 18.22 357 26.29 +19.8GlXCatholc CATH ... ... ... 35.58 29.69 1 33.61 +2.1tGlobusM rs GLBS ... ... ... 2.26 .52 372 .51 -55.2GluMobile GLUU ... ... ...dd 6.75 2.43 2600 6.36 +74.7 GlycoMim GLYC ... ... ...dd 26.05 10.06 1043 15.33 -8.7Gogo GOGO ... ... ...dd 14.76 4.55 1461 4.96 -56.0GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1045 27.99 -6.1GolLNGPt GMLP 2.31 15.1 ... 23.46 14.27 212 15.29 -32.9GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 7 25.12 -3.5GoldBull n DNJR ... ... ... 8.50 4.40 2 7.09 +49.5GoldenEnt GDEN ... ... 28 34.75 19.41 379 27.94 -14.4GoldenOc rs GOGL .40 4.5 ...dd 9.95 5.82 93 8.82 +8.2GolubCap GBDC 1.28a 7.0 12 19.87 17.35 252 18.23 +.2GoodTimes GTIM ... ... ...dd 4.05 2.25 11 3.50 +32.1tGoodyear GT .56 2.3 8 36.52 24.12 2783 24.61 -23.8sGoosehIn n GSHD ... ... ... 27.84 10.78 257 26.92 +70.9GoPro GPRO ... ... ...dd 11.89 4.42 5232 6.47 -14.5GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 2 10.21 +2.1GorsHl A n GSHT ... ... ... 10.40 9.85 209 10.15 +2.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 0 10.82 +4.5GovPrpIT GOV 1.72 11.2 25 22.61 11.87 806 15.30 -17.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 12 25.41 -1.7GrCanyEd LOPE ... ... 24 117.12 71.01 493 111.92 +25.0Gravity rs GRVY ... ... 25 108.97 13.18 22 57.05 -39.6GrElCp hn GECC 1.00 10.4 ... 11.30 8.76 17 9.58 -2.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 7 25.50 +.2GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 3 24.70 +.9GrElm hn GEC ... ... ... 4.40 3.20 13 3.65 -9.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 200 5.25 -2.8GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 25 58.90 +14.0GreenBncp GNBC .10p ... 17 24.40 18.55 374 22.05 +8.6GreenBrick GRBK ... ... 13 12.50 8.90 1069 9.40 -16.8GreenPlns GPRE .48 2.4 ...cc 21.90 15.60 533 20.15 +19.6GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 27 17.30 -7.5Greensky n GSKY ... ... ... 27.02 22.05 911 23.19 -.7GrCB NY s GCBC .39 1.2 25 38.00 22.16 12 33.10 +1.5Greenlight GLRE ... ... ...dd 23.15 14.10 158 14.80 -26.4Greenpro n GRNQ ... ... ... 22.70 11.16 2 12.20 -44.5GrdsmHld n GSUM ... ... ... 13.99 3.68 117 6.30 -31.1sGriffin GRIF .40f .9 36 44.10 29.70 10 45.26 +23.3GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1029 22.41 -2.2tGrinrdSh n GRIN ... ... ... 17.00 17.00 7 15.50 -8.8Groupon GRPN ... ... ... 5.99 3.38 8071 4.43 -13.1GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 91 40.25 -3.0GrpoFin GGAL .36e 1.0 ... 73.45 36.09 1054 37.49 -43.1GuarntyBc GBNK .66 2.1 22 35.20 24.70 256 30.90 +11.8GuarBcs n GNTY .56 1.6 23 37.36 28.00 35 34.98 +14.1GuarFBc GFED .48 2.0 21 24.34 19.15 1 23.94 +7.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 134 9.60 -28.5GulfRes GURE ... ... 3 2.05 1.31 34 1.40 -4.8GulfportE GPOR ... ... 6 15.09 8.11 4654 11.76 -7.8Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 6 20.10 +.1H -:H&E Eqp HEES 1.10 3.0 11 44.24 18.93 292 36.45 -10.3sHD Supply HDS ... ... 12 44.47 28.97 2718 43.16 +7.8HMN Fn HMNF ... ... 18 19.95 16.61 0 19.95 +4.5HMS Hldgs HMSY ... ... 43 23.62 11.01 646 22.20 +31.0HTG Mol h HTGM ... ... ...dd 5.83 1.59 434 3.28 +61.6HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.77 -2.9HabitRest HABT ... ... 60 17.45 8.10 197 10.20 +6.8HackettGp HCKT .34f 2.1 19 19.24 13.24 97 16.11 +2.5Hailiang n HLG ... ... ... 88.92 8.04 65 77.92 +72.4HainCels lf HAIN ... ... ... 45.61 25.41 1837 29.89 -29.5HalladorE HNRG .16 2.1 8 8.40 4.79 115 7.63 +25.3HallmkFn HALL ... ... ...dd 11.83 8.62 39 10.13 -2.9Halozyme HALO ... ... 39 21.48 11.41 776 17.61 -13.1HamiltnBc HBK ... ... ...dd 16.20 14.00 15.29 -.7HamilLa n HLNE .85f 1.8 52 52.00 21.35 157 46.36 +31.0tHancJaf n HJLI ... ... ... 5.64 4.05 121 4.17 -20.4HancWhit HWC .96 2.0 18 56.40 41.05 351 48.65 -1.7HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 3 25.55 -2.0HanmiFin HAFC .96 3.2 16 33.10 25.45 160 29.65 -2.3tHanwha rs HQCL ... ... 15 9.50 5.99 30 6.02 -14.2HarbrOne n HONE ... ... 62 21.00 15.92 29 19.25 +.5Harmonic HLIT ... ... ...dd 5.50 2.80 345 4.23 +.6HartGImp n HFGIC ... ... ... 100.11 99.99 1 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 218 5.35 +62.1HarvCapCr HCAP 1.14a 11.0 7 14.09 9.90 60 10.39 -5.2HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 6 25.25 -.8Hasbro HAS 2.52f 2.8 54 116.20 79.00 863 91.02 +.1HawHold HA .48 1.3 5 48.65 32.40 637 37.35 -6.3HawaiiTel HCOM ... ... ...dd 31.91 24.01 5 28.12 -8.9Hawkins HWKN .88 2.6 17 48.20 30.55 121 34.35 -2.4HawthornB HWBK .40f 1.8 17 22.23 17.38 4 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 104 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.22 +3.2HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 73 37.50 +17.0HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 618 42.24 -19.9HlthInsInn HIIQ ... ... 24 37.38 12.65 345 31.35 +25.7HealthEqty HQY ... ... 93 82.04 40.21 677 76.82 +64.6HlthStrm HSTM 1.00e ... 73 29.48 21.15 229 27.91 +20.5HrtlndEx HTLD .08 .4 19 25.22 17.38 953 18.50 -20.7HeartFn HTLF .52a .9 19 58.05 42.10 114 56.45 +5.2HeatBio rs HTBX ... ... ... 7.89 1.09 391 2.22 -42.0HebronTc n HEBT ... ... ... 4.05 1.45 44 1.94 -26.2HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 121 35.80 +45.8HelenTroy HELE ... ... 16 102.88 81.10 277 96.35 tHeliMAn h HMNY ... ... ... 38.86 .30 17475 .29 -95.4Helius Med n HSDT ... ... ... 13.20 7.47 161 10.06 +28.8sHemisMda HMTV ... ... ... 13.90 10.50 49 13.85 +19.9HennesAd s HNNA .40 2.3 8 20.00 14.29 14 17.31 +4.7HSchein s HSIC ... ... 29 93.14 62.56 1798 74.54 +6.7HrtgeCo HTBK .44 2.5 20 18.10 12.76 244 17.43 +13.8sHrtgeFn HFWA .60 1.8 24 34.35 25.25 187 33.85 +9.9HeritCryst HCCI ... ... 28 25.20 15.05 83 19.55 -10.1sHernTher h HRTX ... ... ...dd 42.05 12.70 3024 41.45 +129.0HerzdCrb CUBA .12e ... ...q 7.54 6.60 34 6.60 -7.7HeskaCorp HSKA ... ... 63 115.00 56.59 61 102.41 +27.7Hexindai n HX ... ... ... 17.00 8.06 207 10.18 -7.9Hibbett HIBB ... ... 13 29.50 9.40 536 23.15 +13.5HighSenLn SNLN .79 4.3 ...q 18.41 18.13 287 18.15 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 25 3.20 -13.5HghwyH HIHO .32e 6.9 ... 6.55 3.30 11 4.65 +10.6HimaxTch HIMX .10e 1.3 53 13.95 5.97 2512 7.67 -26.4HingmSv HIFS 1.36a .6 19 242.00 174.47 2 219.00 +5.8Histogenics HSGX ... ... ...dd 3.35 1.60 62 2.70 +31.7Holl ysys HOLI .12e .5 10 28.35 15.84 229 22.21 -.3Hologic HOLX ... ... ...dd 46.40 35.10 1564 39.64 -7.3HomeBLA HBCP .68f 1.4 22 48.47 34.12 26 47.81 +10.6HomeBcs s HOMB .44 1.9 23 25.90 20.82 800 23.22 -.1HmFdB LA HFBL .48 1.5 19 32.90 23.10 7 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 163 28.20 -2.6HometBk n HMTA .04p ... ... 15.79 10.29 9 14.18 +26.9sHomeTrBc HTBI ... ... 28 29.45 21.40 51 29.30 +13.8HomolMd n FIXX ... ... ...dd 24.40 16.12 164 19.85 +6.4HookerFu HOFT .56 1.2 18 52.75 35.90 75 48.15 +13.4HopeBcp HOPE .52 2.8 16 19.86 15.10 466 18.35 +.5HopFedBc HFBC .28f 1.7 21 16.69 13.51 21 16.08 +14.0HorizBcp s HBNC .40 1.9 19 22.13 16.67 89 21.36 +15.3HorizPhm HZNP ... ... ...dd 18.23 11.17 1323 17.02 +16.6HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 79 10.09 -10.1Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 268 24.04 -2.0HorzDAX DAX .60m 2.1 ... 34.00 28.53 1 28.79 -8.9Hortonwks HDP ... ... ...dd 22.00 12.09 2941 17.71 -11.9HospPT HPT 2.12f 7.4 11 31.27 23.83 893 28.67 -4.0HostessBr n TWNK ... ... 25 16.55 11.00 1108 14.00 -5.5Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.35 6.20 401 7.95 -14.5HoustWC HWCC .12m 1.4 ... 9.32 4.70 14 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.10 -18.7HowardBcp HBMD ... ... 31 24.20 16.70 54 19.45 -11.6HuazhuGr HTHT ... ... 36 49.60 19.13 2511 44.09 +22.1HubGroup HUBG ... ... 29 54.46 33.18 166 50.85 +6.2HudsonGbl HSON .20 12.8 ...dd 2.44 1.26 49 1.56 -30.7HudsonTc HDSN ... ... 37 10.40 2.05 568 2.21 -63.6HuntJB JBHT .96 .8 20 131.74 86.79 804 124.05 +7.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 1 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 7399 15.20 +4.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 17 26.61 -5.4HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 12 25.81 -.9Str 7handl n HNDL ... ... ... 25.98 23.65 7 23.92 -4.6Hurco HURC .44 1.0 18 50.50 32.75 37 46.00 +9.3HuronCon HURN ... ... ...dd 43.70 29.53 146 41.20 +1.9HutChMd n HCM ... ... ... 42.25 21.44 54 30.31 -23.1HuttigBld HBP ... ... ...dd 7.75 4.82 73 4.97 -25.3Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.25 -34.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.08 +2.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .37 +23.3ti3 Vert n IIIV ... ... ... 19.50 16.36 641 15.82 -13.8IAC Inter IAC 1.36 .9 58 166.64 98.91 657 154.19 +26.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 20 3.17 -7.8ICC Hld n ICCH ... ... 76 18.00 14.54 16.00 -1.7sICF Intl ICFI .56 .8 22 74.75 41.10 108 72.85 +38.8ICU Med ICUI ... ... ...cc 313.20 164.00 240 290.85 +34.7IClickInt n ICLK ... ... ...dd 11.40 5.05 232 6.44 -28.8ID Syst IDSY ... ... ...dd 8.05 5.50 107 6.01 -13.4IdexxLab s IDXX ... ... 65 229.01 146.09 394 217.49 +39.1IES Hldgs IESC ... ... 24 19.35 14.05 22 16.95 -1.7IF Bancp IROQ .20f .8 27 24.65 19.10 9 23.57 +19.9IFresh n IFMK ... ... ...dd 18.00 4.62 14 5.83 -55.1IHS Mark INFO ... ... 29 52.61 42.40 1963 50.12 +11.0II-VI IIVI ... ... 28 53.08 33.10 862 43.70 -6.9ILG Inc ILG .70 2.1 38 35.00 24.38 1371 33.37 +17.2IMV Inc n IMV ... ... ... 7.21 4.80 8 5.00 -27.4INTLFCStn INTL ... ... 17 53.57 33.11 63 51.73 +21.6IPG Photon IPGP ... ... 35 264.11 142.58 580 219.91 +2.7iPass IPAS ... ... ...dd 1.39 .25 219 .35 -32.7iPicEnt n IPIC ... ... ... 17.00 6.75 1 8.03 -47.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 0 24.84 -1.8IQIYI n IQ ... ... ... 46.23 15.30 42302 32.88 +111.4IRSA Prop IRCP 1.86e 5.9 ... 64.68 27.55 3 31.70 -43.9IRhythm n IRTC ... ... ...dd 84.70 39.99 601 76.61 +36.7iRobot IRBT ... ... 33 109.78 55.77 566 74.42 -3.0iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 30 69.35 -6.0tiShTurkey TUR 1.10e 3.8 ...q 47.13 28.70 1011 28.95 -33.4iShIntTBd s IGOV ... ... ...q 201.98 48.33 59 49.20 -1.4iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 28 49.24 +3.7iSh1-3yITB ISHG .20e .2 ...q 87.67 80.60 1 82.71 -1.8iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 416 98.46 -.1iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 63 76.78 +7.9tiShEurFn EUFN .74e 3.7 ...q 25.85 20.25 1067 20.27 -13.0iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1201 72.02 -5.6iShEMInfr EMIF .93e 3.3 ...q 35.28 28.04 2 28.14 -14.5iShGClnEn ICLN .33e 3.7 ...q 10.08 8.44 62 8.90 -4.5iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 561 47.11 -5.7iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 4242 71.00 -1.5iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 2711 62.93 -2.4iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 1713 106.91 -7.9iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 7 48.31 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 8111 102.25 -3.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 721 83.34 -.6iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 3 39.87 -3.2iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 67 29.27 -2.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 11 56.48 -2.4iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 1813 180.83 +6.5iShIndia50 INDY .15e .4 ...q 39.29 33.19 39 35.26 -5.0iShNsdBio s IBB ... ... ...q 119.30 100.22 2339 110.20 +3.2iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1060 103.83 -2.6iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 22 106.73 -4.7iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 1261 106.03 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 263 103.67 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 160 119.83 -1.9iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 684 53.97 -2.6iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 3693 57.36 +6.7iShShtTrB SHV .03e ... ...q 110.43 110.18 1126 110.40 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1234 37.53 -1.4iShCrShUS s ISTB ... ... ... 50.47 48.89 87 49.05 -1.6iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 277 189.98 +11.7Itus Cp hrs ITUS ... ... ...dd 6.43 .60 101 3.02 +28.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 42

Iberiabnk IBKC 1.52 1.9 29 87.55 68.55 614 78.85 +1.7Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 6 27.36 -3.6Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 27.39 -2.5Icahn Ent IEP 7.00f 9.8 30 73.23 49.13 95 71.65 +35.2IchorHld n ICHR ... ... 10 35.51 17.76 1107 21.19 -13.9Icon PLC ICLR ... ... 34 138.17 95.56 285 133.68 +19.2IconixBrnd ICON ... ... 1 7.06 .58 722 .65 -49.5IdealPower IPWR ... ... ...dd 3.29 1.06 47 1.08 -23.9Identive lf INVE ... ... ...dd 5.91 2.55 12 4.28 +28.1tIderaPhm IDRA ... ... ...dd 2.87 1.32 3096 1.28 -39.3iKangHlth KANG ... ... 18 20.62 11.70 583 20.45 +29.4Ikonics IKNX ... ... ... 13.03 7.25 10.50 +39.6Illumina ILMN ... ... 71 293.15 167.98 1330 274.46 +25.6ImageSens ISNS ... ... ...dd 5.20 2.50 6 4.20 +42.4Immersn h IMMR ... ... 9 17.71 5.76 616 15.78 +123.5ImmuCell ICCC ... ... 76 9.25 5.26 5 6.80 -22.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 227 4.25 +9.0tImmuneP rs IMNP ... ... ... 3.43 .18 280 .18 -69.3ImunoGn IMGN ... ... ...dd 13.41 4.80 3283 11.68 +82.2Imunmd IMMU ... ... ...dd 26.48 7.17 2798 23.95 +48.2Immuron n IMRN ... ... ... 16.70 4.47 9.56 +80.8Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 61 2.31 +47.1ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 308 48.50 +22.2Impinj n PI ... ... ... 60.85 9.95 631 21.54 -4.4ImprimisP IMMY ... ... ...dd 3.45 1.35 89 2.32 +36.5Incyte INCY ... ... ...dd 140.11 60.23 1821 71.73 -24.3IndBkMA INDB 1.52 1.9 24 83.50 64.75 61 81.20 +16.2IndBkMI IBCP .60 2.3 20 27.10 18.50 131 26.00 +16.3IndepBkTX IBTX .56f .8 21 79.00 51.71 190 69.15 +2.3IndusAcq n INDU ... ... ... 11.74 9.65 151 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.19 1 1.98 +20.7IndLogis n ILPT .27p ... 72 24.00 17.21 67 22.34 -4.3Innera INFN ... ... ...dd 12.39 6.10 973 9.37 +48.0InnityPh INFI ... ... ...dd 3.75 .93 889 2.03 InfPrCas IPCC 2.32 1.6 29 150.65 83.00 29 142.15 +34.1InaRx n IFRX ... ... 64 42.83 14.47 21 29.62 +41.4InfoSvcs III .20f 4.8 5 4.63 3.52 58 4.16 -.2InfrEnAlt IEA ... ... ... 10.42 8.25 176 9.37 -5.5InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.1 14 36.95 20.75 112 31.75 -8.2InnerWkgs INWK ... ... 26 12.03 8.19 187 9.00 -10.3Innodata INOD ... ... ...dd 1.85 .88 46 1.11 -18.4Innophos IPHS 1.92 4.0 43 51.34 38.66 57 48.11 +3.0Innospec IOSP .88f 1.1 29 81.05 54.10 154 78.00 +10.5InnovBio rs INNT ... ... ... 50.50 3.43 614 18.76 +207.5MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 4 2.90 -1.3Innoviva INVA 1.00 7.4 13 17.99 11.47 1126 13.53 -4.7Inogen INGN ... ... ...cc 194.23 89.01 215 182.74 +53.5Inovalon n INOV .12p ... ... 17.80 8.90 372 9.90 -34.0InovioPhm INO ... ... ...dd 8.44 3.76 998 4.09 -1.0tInpixon rs INPX ... ... ... 47.10 .19 7396 .18 -97.1InseegoCp INSG ... ... ...dd 2.33 1.01 151 2.04 +26.7InsightEnt NSIT ... ... 17 51.28 32.11 231 49.20 +28.5Insignia s ISIG .70e ... ...dd 2.40 .96 8 1.67 +40.3Insmed INSM ... ... ...dd 33.94 11.49 891 24.60 -21.1InspEnt INSE ... ... ... 14.00 4.40 62 6.25 -36.2Insteel IIIN .12a .4 26 35.60 23.20 64 33.41 +18.0Insulet PODD ... ... ...dd 102.89 47.31 887 91.41 +32.5InsysTher s INSY ... ... ...dd 14.00 4.10 608 7.91 -17.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 52 4.35 -15.5IntegLfSc s IART ... ... 73 67.50 41.51 612 64.30 +34.4IntgDv IDTI ... ... 34 35.40 23.07 1196 32.99 +11.0IntegMed n IMTE ... ... ... 44.00 1.85 11 18.30 +225.0Intel INTC 1.20 2.4 19 57.60 33.23 45317 50.71 +9.9Intellia n NTLA ... ... ...dd 35.99 14.45 1327 28.35 +47.5Intelliph IPCI ... ... 3 2.92 .32 35 .44 -45.4IntParfum IPAR .84 1.5 38 55.45 35.55 105 54.50 +25.4InteractB IBKR .40 .6 36 80.32 36.23 1238 64.69 +9.3InterceptP ICPT ... ... ...dd 135.59 51.05 652 81.82 +40.1InterDig IDCC 1.40 1.7 11 85.50 67.55 263 81.85 +7.5Interface TILE .26 1.1 24 26.25 18.30 493 23.15 -8.0Intergroup INTG ... ... ...dd 28.35 21.30 1 26.18 +9.8IntlnkEl n LINK ... ... ...cc 9.50 3.31 0 3.44 -34.1sIntermolec IMI ... ... ...dd 1.67 .86 67 1.63 +19.0Internap rs INAP ... ... ... 22.36 8.88 224 12.69 -19.2IntlBcsh IBOC .66 1.5 18 45.00 33.75 200 44.10 +11.1IntlSpdw ISCA .47f 1.1 9 47.45 32.25 85 44.15 +10.8IntrntGold IGLD ... ... ... 10.91 2.40 9 2.62 -69.0IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 2 10.49 +15.1IntrpDia rs IDXG ... ... 1 1.80 .72 252 .89 -13.1IntersENT XENT ... ... ...dd 42.95 26.77 186 36.95 +14.0Intersectns INTX ... ... ...dd 4.78 1.46 71 2.08 -8.0Intevac IVAC ... ... 97 12.25 4.51 235 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 10.25 374 18.45 +27.4IntriCon IIN ... ... ...cc 46.20 6.90 151 41.80 +111.1Intuit INTU 1.56 .8 45 216.63 130.26 2058 201.74 +27.9IntSurg s ISRG ... ... 71 496.92 306.86 857 473.48 +29.7InBLDR As ADRA .72e 2.2 ...q 37.70 30.77 15 33.22 -3.8InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 6 22.22 -5.6InBLDR Em ADRE .60e 1.5 ...q 48.92 38.00 16 40.91 -5.1InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 3 21.67 -5.4InvGDrChi PGJ .20e .4 ...q 50.87 37.28 67 46.90 +4.6InvDivAch PFM .50e 2.0 ...q 27.77 23.91 13 25.62 -3.1InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 245 17.67 -.8InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 144 15.41 -6.8InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 3 111.70 +8.9InvUtils PUI .63e 2.3 ...q 29.97 23.64 3 27.50 -1.2InvWtrRs PHO .18e .6 ...q 31.82 26.47 23 30.13 -.5InvBuybk PKW .52e .9 ...q 63.49 52.75 108 57.86 -1.9InvNasIntn PNQI ... ... ...q 147.75 101.71 98 139.53 +20.6InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 48 140.03 +7.8InvBasMat PYZ .61e .9 ...q 75.26 60.00 3 67.59 -4.3Inv CnsCyc PEZ .30e .5 ...q 57.39 43.86 3 55.46 +10.3InvTechM PTF .26e .4 ...q 64.75 45.17 6 60.11 +14.1InvDWA M PDP .11e .2 ...q 57.68 46.28 114 55.46 +7.4InvInds PRN .19e .3 ...q 64.86 53.13 1 59.66 -2.1InvHlthcr PTH ... ... ...q 94.93 59.64 34 88.93 +23.4Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.16 +.1InvEngy PXI .69e 1.7 ...q 46.64 30.10 28 41.65 +5.5InvCnsStp PSL .67e 1.0 ...q 72.79 58.73 4 70.25 +7.9In1-30TrII PLW .66 2.1 ... 33.52 30.78 78 31.58 -3.7sInSC CnS II PSCC 1.34e 1.7 ...q 80.70 64.11 3 81.02 +8.3PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 5 24.46 -1.7InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 13 59.38 +6.0InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 6 60.00 +1.0InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 57 35.41 InKbwHiD II KBWD 2.10 9.0 ...q 24.69 21.09 46 23.44 -.7In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 215 54.36 -1.2InIntByb II IPKW .29e .8 ...q 40.14 31.77 28 36.39 -3.2InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 9 24.95 -4.2InGlGoldII PSAU .10e .6 ...q 21.85 17.58 17 18.18 -7.5InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.29 0 27.15 -.8PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 4 29.47 -2.2PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 8 29.54 +4.6InTactII DWIN 1.18 4.6 ... 28.03 24.71 5 25.44 -5.4PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 50 54.38 +11.6PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4tInDWA MoII DWLV ... ... ... 33.50 33.13 4 32.48 -3.0PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 301 19.67 -4.3InDevMoII PIZ .26e .9 ...q 29.70 25.29 100 27.61 -.1PS SC Ind PSCI .40e .6 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4Investar ISTR .14f .5 27 28.95 20.25 41 28.15 +17.0InvestBncp ISBC .36 2.7 20 14.69 12.48 2286 13.38 -3.6InvTitl ITIC 1.60a .9 15 221.88 162.67 1 186.74 -5.9Invuity n IVTY ... ... ...dd 9.55 2.35 80 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 39.07 1453 42.17 -16.2IovanceTh IOVA ... ... ...dd 19.90 4.45 1069 13.50 +68.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 1 35.75 +12.8iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 19.50 8.25 49 19.75 +30.4Iridex IRIX ... ... ...dd 10.98 4.28 2 6.32 -17.1IridiumCm IRDM ... ... 19 17.95 9.68 775 16.25 +37.7Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 588.70 +46.4IronwdPh IRWD ... ... ...dd 19.89 12.89 1255 18.65 +24.4iShRUT P n AMCA .26e ... ... 28.53 24.40 3 27.09 -1.0iSh USD n SUSC ... ... ... 25.90 24.01 4 24.13 -5.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 7 24.53 -1.7iShExpoTc XT .14p ... ...q 38.52 31.51 106 36.29 +2.4iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 3 59.41 +1.9iShHYlexOG HYXE ... ... ... 52.50 49.80 0 50.39 -1.3iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 50 26.45 -2.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 25 64.98 -4.2iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 6 56.88 -3.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 56 49.25 -3.2iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 118 27.83 -3.0tiSh UAE UAE .63e 4.1 ...q 18.08 15.49 5 15.41 -8.3iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 3 16.28 +.5iShCmdSel COMT 1.89e 5.0 ...q 40.62 31.23 43 38.01 +4.6iShGblGld rs RING ... ... ...q 20.84 16.88 390 17.31 -7.9Isramco ISRL ... ... ...dd 135.05 92.00 1 120.05 +14.7Iteris ITI ... ... ...dd 8.17 4.09 130 4.84 -30.6IterumTh n ITRM ... ... ... 13.00 11.23 12 12.11 -5.8Itron ITRI ... ... ...dd 79.95 56.70 388 58.70 -13.9IturanLoc ITRN .96 3.1 17 38.00 28.50 29 31.15 -8.9IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 tIzea n IZEA ... ... ... 7.85 1.07 109 1.09 -75.9J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 99 154.78 +1.9j2Global JCOM 1.66f 1.9 31 91.58 70.27 331 87.20 +16.2JA Solar JASO ... ... 10 8.48 6.01 341 6.79 -9.0JD.com JD ... ... 20 50.68 34.76 17551 39.18 -5.4tJMU Ltd JMU ... ... ... 2.60 .36 119 .37 -63.7JackHenry JKHY 1.48 1.1 29 133.47 98.16 363 129.47 +10.7JackInBox JACK 1.60 1.8 25 108.55 79.23 917 86.71 -11.6JkksPac JAKK ... ... ...dd 4.20 1.95 46 3.25 +38.3Jamba JMBA ... ... ...dd 11.10 7.01 43 10.51 +30.4JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 122 39.65 -.9JanusSmC JSML ... ... ... 43.05 32.73 1 40.74 +10.9JanSmMid JSMD ... ... ... 44.70 33.36 7 42.38 +9.1JanLTCar n OLD ... ... ... 27.72 21.60 3 25.26 +5.5JanObes n SLIM ... ... ... 39.15 26.17 7 37.01 +19.4JanOrgan n ORG ... ... ... 36.00 28.72 6 33.08 -4.2Jason Inds JASN ... ... ...dd 3.88 .77 27 2.66 +12.2Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 521 175.62 +30.4JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 66 8.34 -2.9JetBlue JBLU ... ... 11 24.13 18.05 3534 18.79 -15.9JetPay h JTPY ... ... ...dd 4.90 1.45 16 2.00 -21.3JewettCm s JCTCF ... ... 22 8.96 5.83 1 8.00 +6.7JohnsnOut JOUT .48 .6 21 87.23 44.48 42 85.48 +37.7JointCorp JYNT ... ... ...dd 8.88 3.42 141 8.21 +65.5JounceTh n JNCE ... ... ... 29.25 6.92 490 8.20 -35.7JunprPhm JNP ... ... 16 13.25 4.30 31 9.20 +89.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 398 21.91 +21.7KBL Merg n KBLM ... ... ... 10.00 9.65 0 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 10 4.72 +14.0KCAP Fin KCAP .40 12.2 ... 4.00 2.91 58 3.28 -3.8KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.28 +.7KEYW Hld KEYW ... ... ...dd 9.84 4.94 501 8.49 +44.6KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 2199 104.14 -.9KLX KLXI ... ... 26 82.50 45.73 258 72.06 +5.6sKVHInd KVHI ... ... ...dd 12.65 9.05 45 12.60 +21.7KaiserAlu KALU 2.20 2.1 34 116.86 85.04 170 104.32 -2.4 Kala Ph n KALA ... ... ... 26.75 11.81 109 13.65 -26.2Kalvista rs KALV ... ... ...dd 15.80 5.48 35 8.48 -13.0Kamada KMDA ... ... ... 6.15 3.75 14 5.20 +9.5KandiTech KNDI ... ... ... 9.90 3.50 316 4.35 -36.0Karyophm KPTI ... ... ...dd 20.39 8.00 531 18.17 +89.3KayAnAc n KAAC ... ... ... 10.08 9.64 1 9.89 +1.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 10 3.09 -2.9KearnyF s KRNY .16f 1.1 54 15.60 12.75 416 14.00 -3.1KellySA KELYA .30 1.3 12 32.31 21.01 142 22.64 -17.0KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 108 6.45 +59.3tKY FstFd KFFB .40 5.0 33 10.00 8.25 2 7.96 -11.1KeryxBio KERX ... ... ...dd 8.38 3.92 801 4.80 +3.2sKewnSc KEQU .68 1.9 22 35.60 24.00 9 35.65 +23.0KeyTrn KTCC ... ... 15 8.60 6.69 17 7.79 +14.2Kforce KFRC .48 1.4 26 36.75 16.75 372 34.55 +36.8KimballEl KE ... ... 18 22.45 15.75 28 18.85 +3.3KimballInt KBAL .28 1.7 16 20.97 15.40 100 16.18 -13.3KindredBio KIN ... ... ...dd 12.00 6.55 281 10.80 +14.3KingldJw KGJI ... ... 2 2.50 1.20 17 1.21 -40.1Kingstone KINS .40 2.4 27 21.70 13.21 20 17.00 -9.6KingtoneW KONE ... ... ... 9.90 2.63 11 8.49 +98.3KiniksaPh n KNSA ... ... ... 24.64 16.54 100 17.90 -8.1KinsaleCp n KNSL .28 .5 ... 56.69 34.70 101 53.34 +18.5Kirklands KIRK ... ... 37 13.48 8.17 177 12.49 +4.4KitovPh n KTOV ... ... ... 3.81 1.27 175 2.62 +14.9KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 26 2.28 +30.0KopinCp KOPN ... ... ...dd 4.60 2.80 773 2.96 -7.5KornitDig n KRNT ... ... ... 21.80 11.70 133 17.90 +10.8Koss h KOSS ... ... ...dd 3.58 1.40 3 2.35 -23.9KraftHnz n KHC 2.50 3.9 18 90.38 54.11 4968 63.32 -18.6KratosDef KTOS ... ... ...dd 13.93 8.90 1434 11.25 +6.2KrystlBio n KRYS ... ... ... 16.00 8.03 140 14.52 +38.0Kulicke KLIC .12p ... 51 28.71 18.22 1233 23.91 -1.7KuraOnc n KURA ... ... ...dd 24.03 5.90 292 18.00 +17.6L -:LCNB Corp LCNB .64 3.1 16 22.84 18.05 22 20.50 +.2LF CapA un LFACU ... ... ... 10.04 10.00 162 10.01 +.1LGI Homes LGIH ... ... 11 81.88 38.00 366 56.43 -24.8LHC Grp LHCG ... ... 42 87.42 56.76 346 86.30 +40.9LKQ Corp LKQ ... ... 18 43.86 29.60 1598 32.37 -20.4tLM FdgA n LMFA ... ... ... 6.65 .41 132 .41 -74.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 40.27 500 66.82 +16.9LRAD h LRAD .04 1.6 ...dd 2.59 1.46 114 2.46 -1.1tLSI Ind lf LYTS .20 3.9 23 9.50 4.99 632 5.13 -25.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 258 30.65 -4.8LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.15 LakeldB LBAI .46f 2.3 19 21.90 15.06 98 20.35 +5.7Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 51 49.81 +2.7LakeInd LAKE ... ... 10 17.18 12.20 83 13.80 -5.2LamResrch LRCX 4.40f 2.6 17 234.88 139.24 3617 171.01 -7.1LamarAdv LAMR 3.64 5.3 23 79.17 61.36 426 68.53 -7.7sLancastrC LANC 2.40 1.7 33 138.41 113.34 75 140.30 +8.6Landcad n LCA ... ... ... 11.00 9.89 30 10.12 +1.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.70 +11.2sLandec LNDC ... ... 20 15.10 11.42 96 15.45 +22.6LandBncp LARK .80b 2.8 30 29.59 25.73 0 28.66 -1.1LandmInfr LMRK 1.47 10.5 22 18.75 12.95 28 13.95 -22.9LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 6 24.54 -2.9LndInf un B LMRKO 1.98 8.2 ... 25.76 22.15 7 24.29 -4.8LandInf pfC LMRKN 1.75 7.3 ... 25.22 22.13 1 23.90 -1.4LandsEnd LE ... ... 27 31.15 10.55 215 28.30 +44.8Landstar LSTR .60 .5 25 118.60 80.00 448 111.00 +6.6Lantheus n LNTH ... ... 5 24.45 13.55 263 14.35 -29.8Lantronix LTRX ... ... ... 3.56 1.78 17 2.64 +30.7Lattice LSCC ... ... ...dd 7.03 5.05 1788 6.21 +7.4LaureatE n LAUR ... ... ... 18.96 10.46 447 15.39 +13.5Lawsn LAWS ... ... 7 28.00 19.30 9 24.50 -1.0Lazydays n LAZY ... ... 28 11.10 7.25 27 8.41 -24.2LeMaitreV LMAT .28 .8 40 41.28 26.37 117 35.18 +10.5LeadgBr g LBIX ... ... ...dd 3.75 .74 60 1.20 -26.4LeapTh n LPTX ... ... ... 10.25 4.90 48 9.44 +51.3LegacyRes LGCY ... ... ...dd 10.54 1.07 1046 6.70 +316.1LegcyR pf LGCYP 2.00 12.0 ... 18.05 3.69 168 16.70 +255.3sLegcyR pfB LGCYO 2.00 12.0 ... 15.90 3.69 801 16.69 +255.9LegacyTxF LTXB .64 1.6 18 46.45 34.58 282 40.39 -4.3LM DevDvr DDBI ... ... ...q 31.49 27.60 0 28.97 -2.4LM EMDvr EDBI ... ... ...q 35.60 29.57 29.57 -10.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.42 +2.8LM LoVHiD LVHD ... ... ...q 32.10 28.75 19 30.12 -4.5LM Gl Inf n INFR ... ... ... 30.39 27.00 3 27.85 -5.5LM SC Qu n SQLV ... ... ... 30.38 23.33 3 29.97 +10.0LeisAcq n LACQ ... ... ... 9.67 9.55 0 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.07 9.30 10.03 +1.2LendgTree TREE ... ... ...dd 404.40 166.85 173 246.75 -27.5LevOneBc n LEVL .03p ... 59 30.79 25.51 11 27.60 -5.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 1105 12.90 +30.6LexnFint n LX ... ... ...cc 20.00 10.15 284 14.44 +3.9LianlouSm LLIT ... ... ... 3.69 1.05 7 1.99 +13.5LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 287 76.39 -10.2LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 700 76.71 -9.9LibExpA n LEXEA ... ... ... 58.20 35.89 487 45.19 +1.9LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1800 29.68 -17.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 3 29.55 -16.9LibtyGlobC LBTYK ... ... ... 37.86 27.04 2000 28.45 -15.9LibLA A n LILA ... ... ...dd 24.00 18.26 296 19.54 -9.5LibLA C n LILAK ... ... ... 23.92 17.90 1111 1 9.39 -9.4LibMSirA n LSXMA ... ... ... 48.18 38.61 401 45.96 +15.9LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 848 46.08 +16.2LibMBrA n BATRA ... ... ... 26.52 21.35 57 25.08 +13.7LibMCFor FWONK ... ... ... 41.14 28.37 968 35.94 +5.2LibMAFor FWONA ... ... ... 39.37 27.22 226 34.04 +4.0LibMBrC n BATRK ... ... ... 26.32 21.53 98 25.09 +12.9LibertyTax TAX .64 7.4 9 14.70 7.75 44 8.65 -21.4LibTripA A LTRPA ... ... ...cc 17.45 7.90 872 16.10 +70.8LibTripA B LTRPB ... ... 64 17.05 9.00 16.75 +78.2LifePtHlth LPNT ... ... 49 67.95 41.45 493 51.35 +3.1LifetimeBr LCUT .17 1.3 22 20.20 10.00 39 12.95 -21.5Lifevant rs LFVN ... ... ... 6.84 2.86 23 5.47 +14.9LifewayFds LWAY ... ... 19 10.75 4.76 19 5.74 -28.3LigandPh LGND ... ... 62 202.64 115.40 375 192.20 +40.4LightPath LPTH ... ... ... 4.10 1.97 50 2.10 -5.4Lightbrdg rs LTBR ... ... ... 4.80 .94 715 .00 -18.3Limbach n LMB ... ... ...dd 15.22 10.59 22 11.79 -14.8LimelghtN LLNW ... ... ... 6.05 2.78 1063 4.87 +10.4LimestBcp LMST ... ... ...dd 15.55 9.98 5 14.90 +4.1Limoneira LMNR .25 1.0 19 26.80 19.62 153 25.58 +14.2LincEdSv LINC .08 4.5 ...dd 3.55 1.49 60 1.77 -12.4LincElec LECO 1.56 1.8 25 101.34 81.48 385 87.24 -4.7LindbladEx LIND ... ... 67 13.38 8.66 145 12.77 +30.4Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 51 1.27 -63.1Liquidity LQDT ... ... ...dd 7.65 4.34 44 6.70 +38.1Littelfuse LFUS 1.48 .6 46 238.11 160.41 285 227.83 +15.2LivaNova n LIVN ... ... 34 105.90 59.12 567 101.15 +26.6LiveOakB n LOB .12 .4 12 31.65 20.75 131 30.30 +27.0LiveVent rs LIVE ... ... ...cc 26.50 9.54 8 12.58 -21.3LiveXLve n LIVX ... ... ... 11.11 3.43 504 6.19 +54.8LivePrsn LPSN ... ... ...dd 24.08 10.70 682 21.55 +87.4Logitech LOGI .63e 1.5 32 46.12 32.66 219 43.32 +28.8LogMeIn LOGM 1.20 1.1 96 134.80 103.00 512 105.30 -8.0LoneRs n LONE ... ... ... 8.90 2.43 234 8.10 +104.0LoopInd n LOOP ... ... ... 19.00 9.21 7 10.83 -25.2LoralSpac LORL ... ... 58 51.75 36.85 32 38.25 -13.2Lovesac n LOVE ... ... ... LoxoOncol LOXO ... ... ...dd 208.95 69.00 601 175.65 +108.7lululemn gs LULU ... ... 56 129.79 54.96 1915 124.86 +58.9Lumentm n LITE ... ... 15 74.40 41.95 1901 55.15 +12.8Luminex LMNX .24 .8 39 31.17 18.62 485 29.41 +49.3LunaInn h LUNA ... ... 98 4.00 1.16 44 2.95 +21.4LuthBur n LBC .07e ... ... 13.60 11.02 61 12.30 +2.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 648 22.99 -29.3MAM Soft MAMS ... ... 21 9.42 6.11 21 8.80 +17.2MB Fncl MBFI .96 2.0 20 51.59 38.29 669 48.59 +9.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 25.46 -3.2MBT Fnl MBTF .28f 2.7 16 11.55 9.25 31 10.55 -.5MCBC n MCFT ... ... 18 31.26 16.82 180 28.99 +30.5MDC Pr gs MDCA .84 16.6 2 12.26 3.80 311 5.05 -48.2MEI Phrm MEIP ... ... ...dd 5.14 1.79 296 4.16 +98.1MER Tel rs MTSL ... ... ...dd 4.49 1.26 15 1.44 -31.6MGE Engy MGEE 1.29 2.1 29 68.70 51.05 56 61.30 -2.9MGP Ing MGPI .32a .3 58 99.73 48.35 134 93.35 +21.4MI Acq n MACQ ... ... ... 11.41 8.34 17 10.59 +3.9MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 12.12 +14.1MKS Inst MKSI .80f .8 14 128.28 65.90 1014 95.60 +1.2MMA Cap MMAC ... ... 3 30.58 18.00 3 26.25 +8.0MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 8 21.45 +20.5MTGE Inv MTGE 2.00 9.9 6 20.20 16.15 340 20.13 +8.8MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 26.12 +.1MTS MTSC 1.20 2.3 14 57.50 42.00 62 52.75 -1.8MTchAcq n MTEC ... ... ... 9.95 9.17 0 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 13 17.85 -11.2MYOS MYOS ... ... ...dd 2.38 1.03 6 1.39 +2.5MYR Grp MYRG ... ... 23 40.81 23.00 98 36.16 +1.2Macatawa MCBC .24 1.9 22 12.82 9.05 38 12.58 +25.8sMackFn MFNC .48 2.8 15 17.10 13.51 132 16.89 +6.2MacroGen MGNX ... ... ...dd 32.74 14.36 421 22.52 +18.5MadrigP rs MDGL ... ... ...dd 325.98 14.16 237 275.21 +199.8Magal MAGS ... ... ...cc 6.48 4.13 67 5.16 +2.0MagellnHlt MGLN ... ... 24 112.25 70.70 275 98.25 +1.8Magenta n MGTA ... ... ... 16.33 14.20 14.50 -.1MagicSft MGIC .26e 3.2 20 9.50 7.60 12 8.20 -2.1MagicJack CALL ... ... ... 8.65 5.55 201 8.53 +.9MagneG rs MNGA ... ... ... 22.95 .35 237 .37 -92.3MagyarBc MGYR ... ... 70 13.80 12.01 0 12.64 -1.3MaidenH MHLD .60 7.2 ...dd 11.65 5.55 352 8.30 +25.8MMyTrip MMYT ... ... ...dd 41.70 22.40 259 34.95 +17.1MalibuBoat MBUU ... ... 32 46.49 25.00 137 41.80 +40.6MalvernBc MLVF ... ... 14 28.20 21.00 10 26.50 +1.1MamEngy n TUSK ... ... ... 42.30 10.88 455 39.71 +102.3ManTech MANT 1.00f 1.9 18 62.24 37.02 136 53.32 +6.2ManhAssc MANH ... ... 29 54.21 39.10 420 47.25 -4.6ManhBrCa LOAN .48 6.7 16 7.69 5.25 17 7.20 +21.1Manitex MNTX ... ... ...dd 12.37 6.72 74 11.89 +23.9MannKd rs MNKD ... ... ...dd 6.96 1.09 2649 2.02 -12.9Mannatech MTEX .50 2.5 9 22.40 13.50 5 20.23 +34.8MaraPat rs MARA ... ... ... 10.03 .88 456 1.03 -74.8MarchxB MCHX .50e ... ...dd 3.20 2.34 66 3.06 +11.1MarinSft rs MRIN ... ... ... 15.45 5.60 12 5.80 -47.0MarPet MARPS .32e 8.5 8 4.83 2.83 2 3.77 +10.8MarinusPh MRNS ... ... ...dd 9.87 1.27 874 6.87 -15.8MktAxess MKTX 1.68 .8 53 229.84 171.45 152 205.42 +1.8MarlinBs MRLN .56 1.8 19 31.95 20.26 31 30.80 +37.5MarIntA MAR 1.32 1.0 33 149.21 96.90 2430 129.10 -4.9Marrone MBII ... ... ...dd 3.39 .85 585 1.72 +56.4MartenTr s MRTN .10 .4 35 29.60 15.60 151 23.20 +14.3MartinMid MMLP 2.00 14.6 21 19.85 12.70 100 13.70 -2.1MarvellTch MRVL .24 1.2 19 25.18 14.87 9398 20.18 -6.0Masimo MASI ... ... 41 102.32 80.69 766 97.47 +14.9Match n MTCH ... ... 42 48.65 16.57 2623 40.58 +29.6Materialise MTLS ... ... ... 16.50 11.23 85 12.67 -.3MatlinPr n MPAC ... ... ... 9.90 9.65 1 9.86 +1.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 1 10.41 +2.6MatrixSv MTRX ... ... ...dd 20.25 8.10 221 18.60 +4.5Mattel MAT .60 3.5 ...cc 21.67 12.21 3005 17.35 +12.8Mattersight MATR ... ... ...dd 3.05 1.93 1749 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 205 59.60 +12.9MaximIntg MXIM 1.68 2.9 24 74.94 43.43 3088 58.55 +12.0MaxwellT MXWL ... ... ...dd 6.61 4.29 168 5.50 -4.5MaysJ MAYS ... ... 22 47.00 35.00 4 40.40 +3.6MazorRbt MZOR ... ... ...dd 76.56 33.21 263 55.83 +8.2McGrathR MGRC 1.36 2.1 10 68.79 33.20 309 63.47 +35.1MedalFin MFIN .20 3.5 ...dd 5.86 2.08 30 5.65 +60.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 25.67 -4.3 MedTrBill MTBC ... ... ...dd 5.44 1.08 53 3.39 +29.9MedTBill pf MTBCP 2.75 10.7 ... 27.30 22.21 12 25.73 +1.8MediCo MDCO ... ... ...dd 43.79 24.45 499 35.40 +29.5MediciNova MNOV ... ... ...dd 14.50 4.40 129 8.40 +29.8Medidata MDSO ... ... ...cc 85.92 59.60 501 79.90 +26.1Medigus rs MDGS ... ... ... 3.18 1.08 199 1.19 -9.8MediWound MDWD ... ... ...dd 7.95 3.56 46 6.85 +53.9Medpace n MEDP ... ... 37 45.94 26.56 226 43.75 +20.7MeetGrp MEET ... ... ...dd 5.45 1.84 1093 4.21 +49.3MeiraGTx n MGTX ... ... ... 15.49 11.61 97 11.88 -20.8MelcoResE MLCO .32e 1.1 91 32.95 19.56 3532 28.19 -2.9Melinta rs MLNT ... ... ... 24.25 5.20 195 6.90 -56.3Mellanox MLNX ... ... ...cc 90.45 41.88 563 82.55 +27.6MelroseBn MELR .34e ... 24 20.50 17.40 1 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 46 8.08 -71.9Menus n MRUS ... ... ... 22.97 13.30 31 20.30 +4.6MercadoL MELI .60 .2 ...cc 417.91 217.06 576 288.27 -8.4MercBank MBWM .88 2.4 18 38.08 28.92 47 37.22 +5.2MercerIntl MERC .50 2.9 15 17.60 10.45 263 16.95 +18.5MerchBcp n MBIN .24 .8 ... 29.15 16.27 97 28.75 +46.1MercSys MRCY ... ... 48 55.00 30.11 559 37.52 -26.9MeridBcp EBSB .20 1.0 27 21.85 15.90 126 19.90 -3.4MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.08 -9.5MeridBio VIVO .50 3.0 27 17.10 13.35 149 16.55 +18.2MeritMed MMSI ... ... 50 55.50 36.21 611 50.85 +17.7tMerrimP rs MACK ... ... 1 15.40 7.37 2595 5.14 -49.9Mersana n MRSN ... ... ... 23.96 12.45 221 19.89 +21.1MesaLabs MLAB .64 .3 ...dd 211.56 122.35 27 197.72 +59.1Mesoblast n MESO ... ... ... 8.55 4.74 60 5.77 -1.2MetaFincl CASH .52 .5 21 117.98 60.70 65 101.85 +9.9Methanx MEOH 1.32 2.0 19 72.20 41.55 424 67.55 +11.6Michaels MIK ... ... 10 27.87 17.25 3491 18.80 -22.3Microbot rs MBOT ... ... ... 1.75 .58 310 .79 -22.5Microchp MCHP 1.45f 1.6 95 104.20 75.80 3194 93.24 +6.1MicronT MU ... ... 5 64.66 26.85 72002 53.16 +29.3MicronetE MICT ... ... ...dd 1.77 .65 67 1.15 +3.0Microsoft MSFT 1.68 1.7 57 102.69 68.02 35422 98.39 +15.0MicroStr MSTR ... ... 23 196.35 122.16 66 128.76 -1.9Microvisn MVIS ... ... ...dd 3.25 1.00 1641 1.10 -32.5MidPenn MPB .60 1.7 18 37.90 25.10 13 35.10 +6.0MidConEn MCEP ... ... ...dd 2.52 .92 43 1.56 +32.2Midatech n MTP ... ... ... 2.80 .66 3 .70 -16.6Middleby MIDD ... ... 20 138.89 98.06 409 105.39 -21.9MiddledB MBCN 1.12 2.1 17 54.90 42.10 4 52.25 +8.4MdsxWatr MSEX .90 2.1 29 46.74 33.96 45 42.87 +7.4MidlStBc n MSBI .88 2.5 25 36.50 28.70 83 35.32 +8.7MidWOne MOFG .78f 2.3 18 37.94 30.56 14 34.06 +1.6MillerHer MLHR .72 2.1 16 41.85 29.25 338 34.25 -14.5Mimecast n MIME ... ... ...dd 46.87 25.06 572 40.91 +42.7MiMedx MDXG ... ... 25 18.25 4.95 1767 5.83 -53.8Mind CTI MNDO .30e 14.0 10 2.55 2.10 93 2.15 -12.9Mindbody n MB ... ... ...dd 45.50 21.57 883 38.60 +26.8MinervaN NERV ... ... ...dd 10.15 4.80 132 8.55 +41.3Miragen rs MGEN ... ... ... 15.91 5.01 208 6.40 -38.6MiratiTher MRTX ... ... ...dd 53.50 3.10 554 49.20 +169.6Misonix MSON ... ... ...dd 13.50 7.05 2 12.90 +36.5Mitcham MIND ... ... ...dd 4.57 2.82 10 4.07 +28.4Mitchm pfA MINDP 2.25 9.3 ... 24.60 22.34 2 24.19 +4.0MitekSys MITK ... ... 25 10.75 7.00 340 9.40 +5.0MitelNet g MITL ... ... ...dd 11.31 6.99 1036 10.97 +33.3MobileMini MINI 1.00 2.2 39 48.65 28.10 191 46.50 +34.8MobileIron MOBL ... ... ...dd 6.75 3.20 333 4.55 +16.7ModMed n MMDM ... ... ... 10.24 9.65 1 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 64 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 125 5.53 -44.8Moleculin n MBRX ... ... ... 3.75 1.10 277 1.79 -3.8Momenta MNTA ... ... ...dd 24.90 11.85 328 20.80 +49.1Momo MOMO ... ... ... 54.24 22.49 4950 48.17 +96.8MonakGp n MKGI ... ... ... 5.07 2.00 19 2.60 -47.7MonarCas h MCRI ... ... 30 47.92 29.37 50 44.32 -1.1Mondelez MDLZ .88 2.1 22 46.54 37.42 8598 41.45 -3.2MoneyGrm MGI ... ... ...dd 17.48 6.39 419 6.87 -47.9MngDB A n MDB ... ... ... 59.54 24.62 1554 53.45 +80.1MonPwSys MPWR 1.20 .9 90 142.56 94.24 584 134.26 +19.5Monotype TYPE .46 2.2 49 26.75 15.75 158 20.75 -13.9Monro MNRO .80f 1.4 30 64.15 39.65 207 58.45 +2.6MonroeCap MRCC 1.40 10.3 9 15.30 12.18 120 13.56 -1.4MonstrBv s MNST ... ... 39 70.21 47.61 2860 56.63 -10.5Mornstr MORN 1.00 .8 30 134.95 76.25 96 131.86 +36.0MoSys rs MOSY ... ... ...dd 2.48 .61 87 1.74 +56.8MotifBio n MTFB ... ... ... 13.75 6.84 5 9.15 -15.4MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 30.16 18.53 363 18.64 -25.4MotusGI n MOTS ... ... ...dd 7.85 3.75 185 7.25 +65.5MtnPDia g MPVE ... ... ... 4.10 2.30 22 2.48 -10.0Moxian n MOXC ... ... ... 4.00 1.74 25 1.95 -49.4MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.19 +1.9MultiColor LABL .20 .3 18 89.70 61.45 143 68.60 -8.4MustBio n MBIO ... ... ...dd 13.35 6.17 148 6.95 -42.0MutualFst MFSF .72 1.9 19 40.50 31.05 28 38.25 -.8MySize n MYSZ ... ... ...dd 3.58 .57 1051 .92 +42.0Mylan NV MYL ... ... 8 47.82 29.39 3271 38.11 -9.9MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 99 1.80 -47.1MyoKard n MYOK ... ... ...dd 62.83 12.60 513 48.75 +15.8MyriadG MYGN ... ... 19 41.57 23.28 609 38.38 +11.7N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 87 39.34 +6.9NCS Mltst n NCSM ... ... ... 25.96 12.57 85 13.52 -8.3NETgear NTGR ... ... ...cc 71.42 42.65 161 63.25 +7.7NF EngSv NFEC ... ... ... 5.29 .76 216 2.55 +162.9NI Hldg n NODK ... ... ... 18.62 15.72 28 16.83 -.9NIC Inc EGOV .32 2.0 20 20.10 12.65 490 16.05 -3.3NICE Ltd NICE .64 .6 34 111.39 73.65 242 104.44 +13.6NII Hldg n NIHD ... ... ...dd 3.75 .22 1373 3.47 +718.4nLIGHT n LASR ... ... ... 42.79 22.14 224 34.99 +29.8NMI Hldg h NMIH ... ... 12 21.92 10.10 408 16.40 -3.5NN Inc NNBR .28 1.4 20 32.90 19.65 137 20.25 -26.6NV5 Global NVEE ... ... 27 71.90 40.01 56 69.10 +27.6sNVE Corp NVEC 4.00 3.2 47 123.93 68.50 38 125.56 +46.0NXP Semi NXPI ... ... 40 125.93 90.83 5136 110.14 -5.9Nabriva n NBRV ... ... ...dd 14.10 3.56 412 3.78 -36.8tNakBrLtd n NAKD ... ... ... 11.36 4.52 410 4.95 -41.8NanoDim n NNDM ... ... ... 6.37 1.21 475 2.22 -27.7NanoString NSTG ... ... ...dd 16.92 5.87 115 13.95 +86.7NanoVib n NAOV ... ... ... 5.00 3.68 1 4.47 -4.6Nanomtr NANO ... ... 29 44.17 22.08 256 36.87 +48.0NantHlth n NH ... ... ... 5.26 2.60 158 3.43 +12.5NantKwst n NK ... ... ... 8.45 2.66 240 2.98 -33.6Napco NSSC ... ... 38 15.90 7.40 85 14.10 +61.1Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 1220 91.87 +19.6sNatera n NTRA ... ... ...dd 16.12 7.78 2506 19.00 +111.3Nathans s NATH 1.00a 1.1 59 100.90 52.90 20 93.65 +24.0NatAmUnv NAUH .18 19.6 ... 2.70 .76 6 .92 -35.2NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 16 49.00 +7.8NatlBevrg FIZZ 1.50e ... 46 129.82 83.78 465 115.25 +18.3sNatCineM NCMI .68 8.0 ...cc 8.42 5.09 735 8.50 +23.9sNatlCmce n NCOM ... ... 25 48.00 38.03 58 47.70 +18.5NatEnrSv n NESR ... ... ... 11.33 9.51 6 10.58 +6.3NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 240 26.78 +36.4NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 11 25.69 +1.7NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 14 25.72 +2.7NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 23 25.66 +2.5NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 4 25.42 NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 15 3.18 -3.6NatInstrm NATI .92 2.2 52 53.57 38.70 569 41.78 +.4NatResrch NRC .68f 1.8 74 41.99 26.35 26 37.90 +1.6NSecGrp NSEC .20 1.2 11 18.17 11.53 7 16.40 +.3NatlVis n EYE ... ... ...cc 43.80 27.19 275 38.55 -5.1NatWstnLf NWLI .36 .1 11 368.00 276.00 8 313.00 -5.4NaturlAlt NAII ... ... 9 12.15 9.15 9 10.20 -1.0NatHlTr n NHTC .56f 2.2 6 29.28 14.15 208 25.40 +67.2NaturesSun NATR .40 4.3 ...dd 13.80 8.30 52 9.25 -19.9NatusMed BABY ... ... 51 43.60 28.00 155 35.40 -7.3Nav43 JSM 1.50 6.6 ... 25.00 20.21 15 22.56 -5.1Navient NAVI .64 4.8 7 16.97 11.48 2452 13.26 -.5NavgGp s NAVG .28 .5 20 61.74 45.80 79 58.40 +19.9NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 5378 51.27 -14.1Nemaura n NMRD ... ... ... 6.80 2.51 12 2.64 -54.1Neogen s NEOG ... ... 72 84.46 47.67 186 81.17 +31.6NeoGenom NEO ... ... ...cc 14.18 7.08 643 13.50 +52.4Neonode NEON ... ... ...dd 1.42 .30 85 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 6.04 143 6.40 -37.3Neovasc g NVCN ... ... ...dd 1.89 .03 44529 .04 -93.2NeptuneT g NEPT ... ... 8 4.46 .70 2070 3.56 +50.8Net1UEPS UEPS ... ... 8 13.20 8.05 255 8.76 -26.3NetElem rs NETE ... ... ... 33.51 2.56 58 7.25 -34.9NetApp NTAP 1.60f 2.1 29 79.15 37.55 3292 76.94 +39.1NetEase NTES 2.16e .9 9 377.64 222.32 1301 248.33 -28.0Netix s NFLX ... ... ...cc 423.21 144.25 22455 384.48 +100.3Netlist h NLST ... ... ...dd 1.35 .14 860 .17 -44.2NtScout NTCT ... ... 27 36.80 23.15 958 29.60 -2.8NetSolTch NTWK ... ... 31 6.60 3.09 11 5.65 +20.0Neuralst rs CUR ... ... ... 6.60 .88 159 1.13 -34.3NeuM wt rs NUROW ... ... ... .16 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.00 1.20 259 1.29 -25.4Neurcrine NBIX ... ... ...dd 106.26 44.75 724 99.60 +28.4Neurotrpe n NTRP ... ... ... 11.19 3.40 16 9.54 +35.5NewAgeB n NBEV ... ... ... 5.63 1.56 295 2.01 -7.4NewLink NLNK ... ... ...dd 19.30 3.75 652 5.08 -37.4NYMtgTr NYMT .80 12.9 9 6.54 5.35 1682 6.19 +.3NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 1 24.17 -4.5NYMtT pfC NYMTO 1.97 8.0 ... 25.56 22.97 1 24.48 -.1NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 13 24.04 -2.6NewatrTc n NEWA ... ... ... 28.20 7.60 151 18.38 +95.7NewmrkGp NMRK ... ... ... 15.62 13.12 168 14.88 +3.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1842 15.54 -4.1NewsCpB NWS .20 1.3 ... 17.70 13.10 297 15.75 -5.1NewtekBsn NEWT 1.72e 8.6 ... 20.76 15.68 251 19.92 +7.7Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 1 25.86 -2.5Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 4 25.80 +2.8Nexeo Sol NXEO ... ... ... 11.14 6.74 162 9.26 +1.8Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 9.65 +.3NexstarM NXST 1.50 2.0 7 82.95 56.65 926 74.75 -4.4NextDec n NEXT ... ... ... 20.00 3.95 36 6.19 -25.6NichFncl h NICK ... ... 21 9.49 7.59 2 8.65 -1.7NicoletBc n NCBS ... ... 16 61.98 51.21 12 57.76 +5.5NightstTh n NITE ... ... ... 24.94 10.01 115 16.09 +22.6sNoodles NDLS ... ... ...dd 12.25 3.50 346 12.40 +136.2Nordson NDSN 1.20 .9 22 151.84 107.16 246 129.49 -11.6NorSys NSYS ... ... 87 6.24 2.77 9 3.48 -9.7NorestB NBN .04 .2 19 29.95 18.85 25 22.85 -1.3NthnTech NTIC .40 1.2 37 36.20 14.95 9 34.25 +38.4NorTrst NTRS 1.68 1.6 20 110.81 85.69 1135 104.92 +5.0NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 10 27.11 +3.2NorthdBc NFBK .40 2.3 23 18.39 15.14 70 17.24 +.9Nthrim NRIM .96f 2.4 17 40.90 26.31 30 40.00 +18.2NwstBcsh NWBI .68 3.8 19 18.20 15.06 356 17.93 +7.2NwstPipe NWPX ... ... ...dd 22.00 14.50 35 21.13 +10.4sNorwdFn s NWFL .88 2.3 29 38.50 25.37 36 37.74 +14.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 20 1.74 -27.5NovaMeas NVMI ... ... 16 32.00 20.55 178 28.30 +9.2Novan n NOVN ... ... ... 7.33 2.65 15 2.90 -31.3Novanta NOVT ... ... ... 68.00 35.00 185 59.85 +19.7Novavax NVAX ... ... ...dd 2.75 .91 3977 1.53 +23.4Novelion rs NVLN ... ... ...dd 10.68 3.08 116 3.54 +13.5NovoCure n NVCR ... ... ...dd 32.20 16.10 911 30.10 +49.0NovumeS n NVMM ... ... ... 4.75 1.52 19 1.75 -61.3NovusTher rs NVUS ... ... ...dd 8.61 3.12 13 6.16 +51.7NuCana n NCNA ... ... ...cc 32.00 9.32 15 24.48 +142.1NuVasive NUVA ... ... 34 81.68 44.62 719 52.43 -10.4NuanceCm NUAN ... ... ...dd 19.07 12.18 2192 13.89 -15.0Nutanix n NTNX ... ... ... 64.87 18.60 7846 51.64 +46.4NutriSyst NTRI 1.00 2.6 22 67.95 26.06 847 37.75 -28.2Nuvectra NVTR ... ... ... 23.66 7.60 183 21.42 +176.0NvNq100Dy QQQX 1.48 5.6 ...q 28.19 19.58 190 26.63 +10.0Nvidia NVDA .60 .3 45 269.20 138.58 16624 239.12 +23.6NxStageMd NXTM ... ... ...dd 29.93 22.70 314 27.99 +15.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 43

Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 142 1.70 -51.4NymoxPh NYMX ... ... ...dd 4.69 3.00 228 3.55 +7.6O -:O2Micro OIIM ... ... ... 2.05 1.30 13 1.68 +.7OFS Cap OFS 1.36a 12.0 9 14.34 10.41 146 11.32 -4.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 2 24.90 OHA Inv OHAI .08 5.3 38 1.68 .85 5 1.52 +32.2OP Bancp n OPBK ... ... ... 13.08 11.54 95 12.72 +2.2OReillyAu ORLY ... ... 19 290.35 169.43 750 280.32 +16.5OSI Sys OSIS ... ... 69 96.64 50.50 190 76.98 +19.6OakVlyBcp OVLY .26e 1.2 19 23.89 13.76 40 22.20 +13.6OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 458 4.67 -4.5OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.49 -2.8OaktStInco OCSI .56e 6.8 10 9.09 7.03 28 8.18 -2.6OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.48 +68.2ObalonT n OBLN ... ... ...dd 11.16 2.09 132 2.35 -64.4ObsEva n OBSV ... ... ... 20.35 5.90 95 14.25 +46.0OceanBio OBCI .05e ... ... 5.71 3.26 2 3.52 -18.9tOceanPw rs OPTT ... ... ...dd 2.54 1.02 1173 1.00 -9.1vjOceanR rs ORIG ... ... ... 138.84 20.22 399 27.58 +2.9OceanFst OCFC .60 2.0 18 30.90 24.02 250 30.56 +16.4Oclaro OCLR ... ... 13 10.49 5.61 1446 8.54 +26.7OconeeFed OFED .40 1.4 32 30.49 25.55 1 29.34 +2.2OcularTher OCUL ... ... ...dd 11.00 3.30 421 7.56 +69.9OdonateT n ODT ... ... ... 32.00 15.15 27 24.64 -1.4OdysMr rsh OMEX ... ... ...dd 13.75 3.17 26 8.45 +124.1OfficeDpt ODP .10 3.6 6 6.26 2.00 9645 2.79 -21.2OhioValB OVBC .84 1.5 35 56.15 29.05 24 54.85 +35.8OhrPhar h OHRP ... ... ...dd 2.18 .18 212 .21 -88.6Okta n OKTA ... ... ...dd 61.00 21.52 3266 49.02 +91.4OldDomFrt ODFL .52 .3 37 164.10 92.14 614 153.28 +16.5OldLnBc OLBK .40f 1.1 21 35.25 26.01 107 35.00 +18.9OldNBcp ONB .52 2.8 25 19.10 15.38 1171 18.90 +8.3OldPoint OPOF .44 1.5 22 34.82 24.07 16 28.90 -2.9OldSecBc OSBC .04 .3 15 15.60 10.75 186 14.80 +8.4OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.58 +1.4Ollies n OLLI ... ... 35 77.50 39.10 599 73.25 +37.6OlympStl ZEUS .08 .4 13 25.84 16.58 83 21.19 -1.4OmegaFlex OFLX .96f 1.3 47 76.63 53.50 23 74.17 +3.9Omeros OMER ... ... ...dd 25.64 8.36 608 18.20 -6.3Omnicell OMCL ... ... ...cc 55.40 39.75 415 52.30 +7.8OnSmcnd ON ... ... 12 27.10 13.65 8922 23.17 +10.6OnTrack OTIV ... ... ... 2.94 .93 193 1.17 -14.0OncoMed OMED ... ... ...dd 5.56 1.74 13 2.48 -39.5Oncobiolog ONS ... ... ... 2.30 .78 91 .85 -35.0Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ... 7.40 5.80 50 5.63 -10.1Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 855 .45 -70.0OncoSec rs ONCS ... ... ...dd 2.95 .88 305 1.39 -14.5OneGpHosp STKS ... ... ...dd 3.10 1.32 15 2.58 +7.9OneHorz rs OHGI ... ... ...dd 3.38 .49 150 .52 -62.9180 DgrCap TURN ... ... ... 2.45 1.46 93 2.34 +18.8OneStopS n OSS ... ... ...dd 6.25 4.10 12 4.39 -10.01800Flowrs FLWS ... ... 22 13.33 7.80 216 12.50 +16.8OneSpan OSPN ... ... ...cc 23.35 11.05 242 19.80 +42.4OpenText s OTEX .61f 1.7 31 40.31 30.88 610 34.81 -2.4OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.03 +.1OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.48 1.62 96 1.94 -58.5Ophthotech OPHT ... ... 1 4.50 2.25 378 2.69 -13.8OpiantPh n OPNT ... ... ... 51.90 13.98 15 14.70 -36.0OpkoHlth OPK ... ... ...dd 7.25 2.66 5085 4.70 -4.1OptiNose n OPTN ... ... ...dd 27.29 15.01 340 25.90 +37.0Optibase OBAS ... ... ...dd 9.50 6.40 4 8.95 +12.5OptCable OCC .08 2.0 ...dd 4.10 2.13 70 4.00 +66.2OptimB rs OPHC ... ... ...dd 13.96 1.85 12 4.77 +1.5OpusBank OPB .59e 2.0 18 30.95 21.06 145 29.15 +6.8OramedPh ORMP ... ... ... 11.34 6.15 29 7.49 -16.8OraSure OSUR ... ... 33 23.01 12.86 347 16.95 -10.1Orbcomm ORBC ... ... ...dd 11.99 8.50 444 9.80 -3.7Orbotch ORBK ... ... 21 65.75 32.25 314 61.71 +22.8Organovo ONVO ... ... ...dd 2.78 .91 647 1.42 +6.0Orgenesis n ORGS ... ... ... 16.80 8.22 9 8.83 -36.3OriginAg SEED ... ... ...dd 1.96 .64 120 .76 -11.1OrigBcp n OBNK .13 .3 ... 42.31 36.12 209 39.98 +6.6OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 62 1.06 +20.5Oritani ORIT 1.13e 6.7 12 17.70 15.00 164 16.85 +2.7OrrstownF ORRF .52f 2.0 20 27.05 22.00 33 26.30 +4.2OrthoPed n KIDS ... ... ... 29.19 14.00 29 26.75 +39.4Orthox OFIX ... ... 77 61.86 42.68 198 57.67 +5.4OspyEn A n OSPR ... ... ...cc 10.20 9.47 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.05 +11.1OssenInn rs OSN ... ... 17 8.90 1.50 96 2.78 -3.5Otelco OTEL ... ... 9 17.75 6.95 15 15.05 +12.7Otonomy OTIC ... ... ...dd 21.15 2.80 394 4.00 -27.9OttawaBc n OTTW .20f 1.5 91 14.99 13.59 0 13.65 -5.5OtterTail OTTR 1.34 2.8 25 48.65 38.75 82 48.55 +9.2OvaScience OVAS ... ... ...dd 1.79 .71 138 .93 -33.4Overstk OSTK ... ... ...dd 89.80 14.30 1933 30.55 -52.2Ovid Th n OVID ... ... ...dd 12.44 5.28 39 8.37 -15.2Oxbridge OXBR .48 24.6 4 6.00 1.00 3 1.95 -9.3Oxbrdge wt OXBRW ... ... ... .58 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 260 13.48 -3.5OxfordLn OXLC 1.62 15.7 ... 11.74 9.11 212 10.33 +2.8Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.42 +.9OxfSqCap OXSQ .80 11.9 5 7.25 5.15 234 6.70 +16.7OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 8.63 +3.0sPAM PTSI ... ... 42 43.20 16.34 40 46.73 +35.7sPB Bncp PBBI .24f 2.1 ...cc 11.70 10.00 3 11.60 +7.9PC Cnnctn CNXN .34e ... 17 33.74 22.66 96 33.17 +26.6PC-Tel PCTI .22 3.6 ... 7.85 5.65 80 6.10 -17.2PCM Inc PCMI ... ... ...cc 20.50 6.90 118 15.90 +60.6PCSB Fn n PCSB .03p ... 89 22.34 16.50 105 20.44 +7.3PDC Engy PDCE ... ... ...dd 66.20 36.74 610 60.47 +17.3PDF Sol PDFS ... ... 35 20.10 9.62 166 12.01 -23.5PDL Bio PDLI .20 8.7 4 3.55 2.15 2302 2.30 -16.1PDL Cmt n PDLB ... ... ... 16.95 14.46 40 15.90 +4.7PHI vtg PHII ... ... ...dd 13.95 9.40 17 10.40 -11.1PHI nv PHIIK .20 1.9 ...dd 13.39 9.26 37 10.53 -9.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 106 11.05 -13.7PLX Phr rs PLXP ... ... ... 9.41 3.20 13 4.00 -42.0PRA Grp PRAA ... ... 57 42.15 25.72 267 38.80 +16.9PRA Hlth PRAH ... ... 59 97.31 73.05 674 94.24 +3.5PRGX Glbl PRGX ... ... ...dd 10.30 5.40 71 9.25 +30.3PTC Inc PTC ... ... ...cc 100.79 52.20 1211 92.73 +52.6PTC Thera PTCT ... ... ...dd 52.95 14.56 1166 33.78 +102.5PacWstBc PACW 2.40f 4.6 16 55.86 43.08 853 52.11 +3.4Paccar PCAR 1.12f 1.8 12 79.69 60.36 3240 62.14 -12.6PacBiosci PACB ... ... ...dd 5.70 2.02 1397 3.61 +36.7PacEthanol PEIX ... ... ...dd 7.50 2.40 1146 2.65 -41.8PacMerc PMBC ... ... 22 10.00 7.60 15 9.85 +12.6PacPreBc PPBI .15p ... 26 46.05 32.05 643 39.60 -1.0PaciraPhm PCRX ... ... ...dd 51.10 26.95 960 32.10 -29.7PainThr rs PTIE ... ... ...dd 12.80 3.10 154 8.53 +113.3PanASlv PAAS .14 .8 22 19.56 13.99 1149 17.53 +12.7PangaeaL PANL ... ... 2 8.40 2.13 14 3.06 -16.8PapaJohns PZZA .90 1.8 21 81.09 49.54 906 51.34 -8.5PapaMurph FRSH ... ... 13 6.50 3.50 26 5.33 -.9ParatekPh PRTK ... ... ...dd 29.00 9.85 619 10.50 -41.3ParkCity PCYG ... ... 42 15.00 6.75 94 8.30 -13.1ParkOh PKOH .50 1.3 17 47.90 34.95 24 39.55 -13.9ParkeBcp PKBK .48b 2.0 17 24.80 16.25 9 24.05 +28.7ParkrVs rs PRKR ... ... ...dd 2.24 .48 56 .52 -50.9PrtnrCm PTNR ... ... 16 6.60 3.23 4 3.69 -40.1PathfdBcp PBHC .24f 1.5 23 16.64 14.60 1 15.85 +2.9PatrkInd s PATK ... ... 19 72.35 45.30 220 58.05 -16.4PatrNBc rs PNBK .04 .2 24 21.15 15.30 4 19.96 +11.8PatriotTr n PATI ... ... 15 23.80 16.72 16 22.00 +26.6PatternEn PEGI 1.69f 8.7 15 26.56 16.58 695 19.39 -9.8Patterson PDCO 1.04 4.3 11 48.30 20.57 3293 24.12 -33.2PattUTI PTEN .16f .9 ...dd 25.03 14.83 2932 17.62 -23.4Pavmed n PAVM ... ... ...dd 9.31 .87 450 .97 -57.5Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 2033 69.68 +2.4Paylocity PCTY ... ... ...cc 64.21 41.15 220 59.10 +25.3PayData rs PYDS ... ... ...dd 4.10 1.17 20 1.63 -35.6PayPal n PYPL ... ... 52 87.55 52.52 10773 82.19 +11.6pdvWirelss PDVW ... ... ...dd 39.75 22.50 31 26.15 -18.5PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 10 5.05 -6.5PeapkGl PGC .20 .6 20 38.00 29.21 44 35.10 +.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 718 54.55 +15.7PnnNtGm PENN ... ... 35 36.29 19.98 1302 33.70 +7.6sPennVa n PVAC ... ... ... 85.12 32.49 617 83.87 +114.4PennantPk PNNT .72 10.3 8 7.84 6.29 257 7.01 +1.4PenPkFR PFLT 1.14 8.4 11 14.65 12.00 273 13.53 -1.4PennsWd PWOD 1.88 4.2 18 50.00 39.59 7 44.60 -4.3PensarAc n WRLS ... ... ... 10.17 7.75 39 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 83 .48 -4.0PensarA un WRLSU ... ... ... 11.48 10.02 10.50 +1.7PeopUtdF PBCT .70f 3.8 18 20.26 15.97 3486 18.48 -1.2PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 10 25.51 -9.9PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 47 38.73 +18.7PeopBNC PEBK .52 1.6 17 36.12 26.00 2 32.77 +6.8PeopFSvc PFIS 1.32f 2.7 18 52.00 39.00 24 49.00 +5.2sPeopUtah n PUB .40f 1.0 34 38.53 26.00 74 38.25 +26.2PepsiCo PEP 3.71f 3.4 22 122.51 95.94 5049 108.99 -9.1Percptr PRCP .15 1.5 30 10.81 6.80 3 10.24 +5.6Percient PRFT ... ... 51 27.51 16.70 131 26.40 +38.4Performnt PFMT ... ... ...dd 3.52 1.52 6 2.15 +30.3PerionNwk PERI ... ... ... 1.99 .71 195 1.19 +15.5PermaFix PESI ... ... ... 5.15 3.25 22 4.15 +13.7PermaPip PPIH ... ... ...dd 10.43 7.50 1 9.45 +5.0PernixT rs PTX ... ... ...dd 5.18 2.00 50 2.53 +5.4PerryEllis PERY ... ... 8 28.54 16.35 172 27.29 +9.0PershGld rs PGLC ... ... ... 3.31 1.80 23 1.86 -22.5PetIQ n PETQ ... ... ... 28.23 17.03 330 24.82 +13.6PetMed PETS 1.00 2.2 28 57.80 31.81 589 45.34 -.4PFSweb PFSW ... ... ...dd 11.86 5.90 236 10.22 +37.6PhibroAH PAHC .40 .9 33 48.40 32.05 105 46.80 +39.7PhotrIn PLAB ... ... 1 10.60 7.20 471 8.05 -5.6PiedmLithn PLLL ... ... ... 17.98 12.75 2 14.76 +15.8PierisPhm PIRS ... ... ... 9.75 4.42 350 5.20 -31.1PilgrimsP PPC ... ... 9 38.39 19.25 1515 19.82 -36.2PingtanM PME .04 1.4 18 4.50 1.99 129 2.80 -8.2PinnclEnt PNK ... ... ... 34.63 18.30 236 33.79 +3.2PinnaclFn PNFP .56 .9 21 69.95 58.40 387 63.90 -3.6PioneerPw PPSI ... ... 26 7.95 4.57 5.20 -31.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 369 3.80 -40.0PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 10.12 +1.1PlayaHot n PLYA ... ... ...dd 12.27 9.41 323 10.90 +1.0Plexus PLXS ... ... 22 66.78 49.20 107 59.74 -1.6PlugPowr h PLUG ... ... ...dd 3.21 1.53 3886 1.94 -17.8PlumasBc PLBC .36f 1.3 15 29.45 19.10 2 27.40 +18.1Plurlsght n PS ... ... ... 29.84 19.25 600 25.41 +27.0PluristemT PSTI ... ... ...dd 2.12 1.06 710 1.27 -8.0PoageBksh PBSK .24 1.2 23 21.00 17.20 2 19.61 -6.6PointrTel h PNTR ... ... 16 19.65 9.95 56 12.05 -35.2PointsInt g PCOM ... ... 51 17.41 7.70 135 16.83 +63.6PolarPwr n POLA ... ... ... 6.85 4.01 13 6.30 +25.7Polarity rs COOL ... ... ... 41.22 15.21 6863 28.14 +21.2Pool Corp POOL 1.80f 1.2 32 157.52 97.25 167 152.84 +17.9PopeRes POPE 2.80 3.9 26 76.00 66.60 4 72.50 +4.0Popular BPOP 1.00 2.1 24 48.18 32.04 477 46.75 +31.7Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 7 24.89 +2.5PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 1 23.01 +1.8PortolaPh PTLA ... ... ...dd 67.10 30.10 800 42.13 -13.5Potbelly PBPB ... ... ...dd 13.75 10.60 76 13.15 +6.9PotltchDel PCH 1.60 3.3 27 56.35 43.85 560 48.95 -1.9PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 41 34.84 +21.6PwrInteg POWI .64f .8 37 86.60 60.55 152 75.55 +2.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.99 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 18 1.88 -39.7Precipio n PRPO ... ... ... 28.16 .36 603 .39 -67.8PrecTh rs AIPT ... ... ...dd 2.50 .81 47 1.12 +10.9 PfdBkLA PFBC .88 1.4 18 67.88 48.89 63 63.07 +7.3PrefrmdLn PLPC .80 .9 42 96.83 44.95 23 91.41 +28.7PremFin s PFBI ... ... 12 26.05 16.78 24 19.67 -2.0Premier PINC ... ... ...dd 36.84 27.16 827 36.14 +23.8Presbia n LENS ... ... ... 7.14 1.86 38 2.22 -41.3Presidio n PSDO ... ... ... 19.74 11.97 115 13.79 -28.1PriceTR TROW 2.80 2.3 21 127.43 73.48 1494 119.74 +14.1sPrSmrt PSMT .70 .7 38 93.60 77.50 151 93.83 +9.0PrmEgy PNRG ... ... ...dd 70.30 43.50 1 70.00 +35.9PrimoWtr PRMW ... ... 90 18.48 10.47 601 18.06 +43.7Primoris PRIM .24 .9 20 30.00 23.61 191 27.74 +2.0PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 33.27 +2.0PrinHlIn ef BTEC ... ... ... 39.21 27.02 2 35.58 +13.1PrinMill ef GENY .06e ... ... 38.63 28.59 1 37.02 +6.6Prin US SC PSC ... ... ... 34.58 27.61 34.43 +8.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3tPrinFncl PFG 2.08f 3.8 11 75.59 54.89 1303 54.85 -22.3ProDex PDEX ... ... 18 8.00 5.35 11 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 4 2.92 +68.9sProQRTher PRQR ... ... ...dd 7.25 2.75 49 7.25 +124.8PrUltBio s BIB ... ... ...q 69.62 48.12 161 57.48 +2.5PrUltPQ s TQQQ ... ... ...q 64.13 31.34 21364 57.18 +23.7ProDvrs h rs IPDN ... ... ... 7.99 2.45 12 3.59 -12.2ProrEng PFIE ... ... 2 5.30 1.19 1183 4.74 +146.9PrognicsPh PGNX ... ... ...dd 9.12 4.60 1415 8.13 +36.6ProgrsSoft PRGS .56 1.6 32 53.60 29.98 485 35.51 -16.6Proofpoint PFPT ... ... ...dd 130.27 82.61 1183 117.57 +32.4PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 32789 14.42 -33.0ProS Ris n EQRR ... ... ... 51.48 38.13 2 48.16 +3.2PrUlNBio rs UBIO ... ... ... 46.35 25.80 96 33.56 -.2ProUShBio BIS ... ... ...q 25.21 17.52 44 19.42 -11.9ProspctCap PSEC .72 10.6 8 8.37 5.51 2485 6.79 +.7ProtagTh n PTGX ... ... ...dd 23.97 5.50 224 6.97 -66.5ProteonTh PRTO ... ... ...dd 2.90 1.25 34 2.65 +39.5Proteos n PTI ... ... ... 8.61 1.41 477 2.96 -49.2Prothena PRTA ... ... ...dd 70.00 10.43 564 15.08 -59.8ProvidSv PRSC ... ... 21 79.59 48.25 90 77.63 +30.8sProvidBc n PVBC ... ... ... 27.70 19.75 25 27.80 +5.1ProvFnH PROV .56 3.0 20 20.00 17.62 29 18.77 +2.0PrudntlBcp PBIP .20 1.0 98 19.87 15.81 12 19.51 +10.9PsychmCp PMD .72f 3.9 18 27.99 15.99 20 18.65 -9.3Pulmatrix PULM ... ... ...dd 2.68 .42 5566 .56 -60.3PulseBio n PLSE ... ... ...dd 37.50 9.81 125 15.38 -34.8PumaBiotc PBYI ... ... ...dd 136.90 47.00 594 51.10 -48.3PureAcq n PACQ ... ... ... 9.75 9.60 1 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 10.29 +1.7PureCycle PCYO ... ... ...dd 10.05 6.55 26 9.75 +16.8PurplInv n PRPL ... ... ...dd 13.90 6.33 53 8.22 -18.2PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 38 12.22 .95 95 1.14 -64.6QAD Inc B QADB .24 .6 ...dd 44.24 21.58 4 40.89 +32.6QAD A QADA .29 .6 ...dd 55.35 30.20 68 51.75 +33.2QCR Hld QCRH .24 .5 19 50.00 39.85 34 48.65 +13.5QIWI plc QIWI .84e 5.5 15 25.28 13.67 142 15.34 -11.5Qorvo QRVO ... ... 96 86.84 62.68 979 80.36 +20.7Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 8635 57.05 -10.9QualitySys QSII .70 3.5 32 20.60 12.24 364 19.75 +45.4Qualstar rs QBAK ... ... ... 13.50 5.05 45 8.18 -2.6Qualys QLYS ... ... 85 97.75 39.45 513 87.10 +46.8Quantenn n QTNA ... ... ... 21.17 9.60 556 16.04 +31.5tQuanterx n QTRX ... ... ...dd 24.81 15.30 70 15.27 -28.9tQuartrhill g QTRH .05 ... 3 2.12 1.13 273 1.12 -39.1QuestRes rs QRHC ... ... ...dd 2.91 1.03 11 2.00 -13.0QuickLog h QUIK ... ... ...dd 2.22 1.05 263 1.15 -33.9Quidel QDEL ... ... ...cc 70.28 26.52 240 66.18 +52.7QuinStreet QNST ... ... ...cc 14.65 3.36 481 12.78 +52.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 35 2.19 -7.6Quotinet QTNT ... ... ... 9.02 2.78 619 8.29 +67.5QuratRet A QRTEA ... ... 19 29.11 20.15 3419 20.96 -14.2QuratRet B QRTEB ... ... 22 28.90 20.32 20.87 -15.0R -:R1 RCM n RCM ... ... ... 9.27 3.05 708 8.42 +90.9RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 62 33.15 +21.1RBC Bear ROLL ... ... 42 139.95 98.55 75 127.35 +.8RCI Hosp RICK .12 .4 12 33.78 21.91 57 30.74 +9.9RCM RCMT 1.00e ... 24 7.50 4.63 15 5.07 -18.9RF Inds RFIL .08 1.1 17 8.95 1.75 94 7.40 +174.1RGC Res s RGCO .62 2.2 33 31.57 22.16 17 28.60 +5.6RLJ Ent rs RLJE ... ... ... 5.37 2.67 5 4.64 +26.1RMG Net rs RMGN ... ... ...dd 3.00 .75 28 1.21 +47.6RMR Gp h RMR 1.00 1.3 45 83.20 42.36 67 77.55 +30.8RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 102 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 20 2.14 -61.5RaPhrm n RARX ... ... ...dd 23.38 4.78 374 9.63 +13.3RadNet RDNT ... ... 89 14.85 7.40 182 14.25 +41.1RadaElc rs RADA ... ... ...dd 3.86 1.69 78 2.78 -9.7Radcom RDCM ... ... 54 22.45 17.00 38 19.80 -.3RadiSys RSYS ... ... ...dd 4.00 .53 328 .72 -28.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 913 29.66 -6.6Radware RDWR ... ... ...dd 25.28 15.82 173 24.71 +27.4RamacoRs n METC ... ... ... 9.35 3.81 63 7.64 +11.0Rambus RMBS ... ... ...dd 15.50 11.30 1098 13.04 -8.3RandCap RAND ... ... 3 3.50 2.40 12 2.68 -11.3Randgold GOLD 2.00f 2.7 31 108.29 74.02 326 75.20 -24.0RandBcp n RNDB ... ... ... 17.45 13.36 4 16.70 +8.8Rapid7 n RPD ... ... ...dd 33.92 14.75 1057 28.40 +52.2RaveRest RAVE ... ... ...dd 2.33 1.09 94 1.52 +3.9RavenInds RAVN .52 1.3 1 42.40 26.70 88 38.80 +13.0ReShape rs RSLS ... ... ... 79.20 2.08 227 2.23 -90.0ReadIntlA RDI ... ... 12 17.50 14.37 44 16.21 -2.9ReadgIntB RDIB ... ... 20 27.66 18.00 6 26.00 +13.0RealGSol rs RGSE ... ... ...dd 3.25 .60 723 .82 -44.6RealNetwk RNWK ... ... ...dd 5.00 2.63 90 3.54 +3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 47 22.57 -6.9tRealitCh n BCNA ... ... ... 24.47 23.42 3 23.06 -4.7RealmTh n RLM ... ... ... RealPage RP ... ... 71 61.95 35.00 753 54.60 +23.3ReataPh n RETA ... ... ...dd 43.69 19.31 302 35.82 +26.5ReconTech RCON ... ... ...dd 5.36 .64 169 1.43 +9.8RecroPhm REPH ... ... ... 13.05 4.96 176 5.13 -44.5RedRobin RRGB ... ... 29 70.10 45.70 295 50.70 -10.1RedRkRs n RRR .40 1.2 ... 35.77 21.41 424 33.22 -1.5RedViolt n RDVT ... ... ...dd 46.40 4.35 550 9.20 -80.2Redn n RDFN ... ... ... 33.49 19.18 1302 22.50 -28.2RedhillBio RDHL ... ... ... 11.25 4.30 73 7.82 +52.1Regenrn REGN ... ... 25 529.99 281.89 572 327.11 -13.0sRegnxBio n RGNX ... ... 51 71.25 17.60 905 71.20 +114.1RegulusTh RGLS ... ... ...dd 1.52 .61 81 .69 -33.7Reis Inc REIS .76 3.5 ...dd 22.80 15.95 16 21.65 +4.8ReliantBcp RBNC .32f 1.1 29 29.99 21.90 45 29.15 +13.7Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.84 +1.5RemarkHld MARK ... ... ...dd 15.10 2.12 368 4.45 -54.3Renasant RNST .80f 1.7 20 49.78 37.68 151 47.15 +15.3RenewEn REGI ... ... 5 18.45 9.50 484 18.05 +53.0RenminTi rs ABAC ... ... ... 4.76 1.90 2 2.23 -24.2RentACt RCII .32 2.2 25 14.94 7.22 2640 14.82 +33.5Replgn RGEN ... ... 66 46.64 29.56 408 46.06 +27.0RepBncp RBCAA .97 2.1 18 47.98 33.17 21 46.31 +21.8RepFBcp FRBK ... ... 59 9.80 8.00 113 8.20 -3.0resTORbi n TORC ... ... ...dd 21.10 7.55 140 9.62 -43.0RschFrnt REFR ... ... ...dd 1.46 .60 173 .79 -24.0Resonant RESN ... ... ... 8.55 3.17 396 5.89 -21.2ResConn RECN .48 2.7 28 17.95 12.05 99 17.50 +13.3RestorRob n HAIR ... ... ...dd 11.95 2.61 202 3.26 -29.1RetailOpp ROIC .78 4.0 57 20.78 16.18 958 19.43 -2.6RetoEco n RETO ... ... ... 12.75 4.29 93 5.50 -22.0Retrophin RTRX ... ... ...dd 29.78 18.70 303 26.75 +27.0RevanceTh RVNC ... ... ...dd 37.45 22.05 513 29.00 -18.9RevenHo n RVEN ... ... ... 6.75 2.32 1 3.90 -15.8RevolutL rs RVLT ... ... ... 8.10 2.95 153 4.25 +29.2tReWalkRob RWLK ... ... ...dd 3.20 1.00 519 .90 -18.2RhythmP n RYTM ... ... ...cc 34.99 16.80 410 33.45 +15.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 431 6.52 -15.7RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.90 .90 43 1.83 +23.6RichrdElec RELL .24 2.6 ... 9.75 5.31 16 9.38 +39.2RigelPh RIGL ... ... ...dd 4.71 2.14 2434 3.04 -21.6tRigNet RNET ... ... ...dd 19.50 11.45 130 10.85 -27.4RiminiSt n RMNI ... ... ... 10.40 .25 63 5.68 -28.2RiotBlck RIOT 1.00p ... ... 46.20 3.08 509 6.57 -76.9RiseEdCy n REDU ... ... 23 18.60 9.50 275 14.32 -3.2RittrPh rs RTTR ... ... ... 7.50 1.83 49 2.77 -15.8RivrvwBcp RVSB .12 1.4 19 9.75 6.50 77 8.83 +1.8RocktPh n RCKT ... ... ... 24.28 3.40 695 20.61 +97.4RockwllM RMTI ... ... ...dd 8.70 4.84 218 5.26 -9.6sRockyBr RCKY .48f 1.6 19 30.30 12.20 236 29.60 +56.6RkyMChoc RMCF .48 4.2 12 12.60 10.76 8 11.34 -3.8Roku n ROKU ... ... ...dd 58.80 15.75 7323 42.01 -18.9Rosehill n ROSE ... ... ... 10.84 5.52 26 8.10 +3.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 3 10.15 -9.9RossStrs s ROST .90 1.1 22 86.96 52.85 2795 85.26 +6.2RoyGld RGLD 1.00 1.1 ...dd 94.39 76.15 417 91.66 +11.6Rubicon rs RBCN ... ... ... 9.75 6.71 6 7.86 -1.5RmblOn B n RMBL ... ... ... 7.05 3.53 59 6.06 +16.7RushEntA RUSHA ... ... 28 55.40 35.32 160 44.74 -11.9RushEntB RUSHB ... ... 35 52.76 34.60 22 45.31 -6.0RuthsHosp RUTH .44 1.5 27 29.00 17.95 293 28.50 +31.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 228 116.91 +12.2S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 82 44.07 +10.7S&WSeed SANW ... ... ... 4.40 2.90 8 3.20 -17.9sSB FinGp SBFG .32f 1.6 14 20.02 15.61 15 20.00 +8.2SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 19.50 +8.9SB OneBc SBBX .30f 1.0 24 32.85 19.75 53 29.95 +11.5SBA Com SBAC ... ... ...cc 177.67 132.21 819 162.52 -.5SEI Inv SEIC .60f .9 23 78.35 52.20 601 64.09 -10.8SelasLf rs SLS ... ... ... 19.41 3.43 39 4.61 -41.3SG Blck n SGBX ... ... ... 7.00 3.70 6 5.03 -15.9SGOCO rs SGOC ... ... ... 2.29 .90 36 1.23 +16.0SI Fincl SIFI .24 1.6 16 16.45 13.75 18 15.05 +2.4SIGA Tc n SIGA ... ... ... 7.54 5.61 433 6.50 +10.0SLM Cp SLM ... ... 16 12.46 9.65 2214 11.65 +3.1SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 6 70.54 +2.6SmartGlb n SGH ... ... 7 56.69 14.81 1555 33.32 -1.1SMTC hg SMTX ... ... ... 3.18 1.12 11 3.06 +61.8SORL SORL ... ... 3 8.70 3.70 51 4.46 -33.6SP Plus SP ... ... 23 41.70 29.23 83 38.75 +4.4SPAR Gp h SGRP ... ... ... 3.75 .99 9 1.25 +1.6tSpdDorWrF DWFI ... ... ... 26.06 23.79 9 23.83 -5.7SPI Eng rs SPI ... ... ... 2.61 .33 58 .36 -44.3SPS Cmce SPSC ... ... 94 78.57 45.02 161 74.43 +53.2SS&C Tch s SSNC .28 .5 33 55.25 36.48 2340 52.44 +29.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 138 4.03 +14.8SSR Mng g SSRM ... ... 21 11.44 7.64 571 9.86 +12.2SVB FnGp SIVB ... ... 26 329.65 159.44 756 302.16 +29.3SabanCap n SCAC ... ... ... 10.20 9.84 19 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.60 +.8SabraHltc SBRA 1.78e 8.3 17 25.27 15.78 1318 21.51 +14.6SabreCorp SABR .56 2.2 30 26.78 17.30 1721 25.20 +22.9SAExplr rs SAEX ... ... ...dd 3.58 1.18 61 1.31 -40.5SaftyInsGr SAFT 3.20 3.7 22 89.15 67.40 49 86.35 +7.4SageThera SAGE ... ... ...dd 195.97 59.57 769 146.84 -10.8Saia Inc SAIA ... ... 39 87.05 47.10 201 79.60 +12.5SalemMda SALM .26 5.8 17 7.50 3.10 111 4.50 SalisbryBc SAL 1.12 2.4 17 51.80 34.65 4 45.80 +2.6SanderFm SAFM 1.28 1.3 8 176.43 96.80 357 101.32 -27.0SndySpr SASR 1.12f 2.7 19 43.87 36.41 122 41.59 +6.6sSanlp JBSS 2.00e ... 26 75.67 54.32 75 75.90 +20.0SangTher SGMO ... ... ...dd 27.50 8.00 2673 15.60 -4.9Sanmina SANM ... ... 17 42.95 24.60 399 29.45 -10.8Sano rt GCVRZ ... ... ... .54 .27 39 .49 +28.9Sapiens SPNS .20e 2.0 50 14.30 8.01 21 9.92 -13.9SareptaTh SRPT ... ... ...dd 176.50 32.36 2087 137.74 +147.6Savara rs SVRA ... ... ...dd 17.19 5.07 317 12.13 -18.3scPhrma n SCPH ... ... ...dd 18.17 5.21 81 5.61 -53.6ScanSource SCSC ... ... 14 45.35 31.40 84 40.45 +13.0Schmitt h SMIT ... ... ...dd 4.47 1.55 9 2.36 -13.9Schnitzer SCHN .75 2.2 11 38.85 21.35 538 34.70 +3.6ScholRck n SRRK ... ... ... 27.02 14.00 97 19.75 +27.4Scholastc SCHL .60 1.3 ...dd 46.59 33.51 91 44.88 +11.9Schulmn SHLM .82 1.8 33 44.63 25.00 72 44.50 +19.5SciGames SGMS ... ... ...dd 62.80 24.05 1082 49.75 -3.0 ScrippsEW SSP .05p ... 44 20.35 10.69 409 13.72 -12.2Scynexis SCYX ... ... ...dd 2.50 1.05 351 1.67 -28.0SeaChange SEAC ... ... ... 4.03 2.40 94 3.23 -17.8SeacstBkg SBCF ... ... 25 33.51 20.58 219 32.59 +29.3SeagateT STX 2.52 4.5 14 62.70 30.60 2460 55.83 +33.4SeanrgM rs SHIP ... ... ...dd 1.66 .70 76 .84 -19.2Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1930 2.26 -36.9SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 47 2.15 -17.3SeaSpine n SPNE ... ... ...dd 14.31 8.76 70 12.51 +23.6SeattGen SGEN ... ... ...dd 69.71 45.31 1138 66.51 +24.3SecndSight EYES ... ... ...dd 2.58 .90 337 1.68 -12.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 311 9.80 +1.4SecWkA A n SCWX ... ... ...dd 13.38 7.83 106 11.92 +34.4SecNtl lf SNFCA .23t ... 3 6.24 4.05 3 5.30 +6.0SelectBc lf SLCT ... ... 25 14.06 10.90 27 13.22 +4.6SelIncREIT SIR 2.04 9.2 19 26.26 17.90 289 22.17 -11.8SelectaB n SELB ... ... ... 24.02 7.95 183 12.25 +24.9SelectvIns SIGI .72 1.3 19 62.40 46.28 174 56.55 -3.7SmLEDS rs LEDS ... ... ...dd 10.49 1.61 75 3.64 -2.4Semtech SMTC ... ... 60 51.90 31.30 570 48.60 +42.1SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 14 27.60 -10.2SenesTc n SNES ... ... ...dd 6.40 .30 689 1.92 +166.7SenHous SNH 1.56 8.6 12 22.01 14.86 1736 18.21 -4.9SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 11 24.66 -2.4SenHous 46 SNHNL 1.56 6.1 ... 27.38 24.97 12 25.71 -4.3Senmiao n AIHS ... ... ... 8.91 5.00 34 5.75 +1.8Senomyx SNMX ... ... ...dd 1.71 .56 76 1.18 -9.2SensusHlt n SRTS ... ... ... 7.71 3.43 90 7.50 +45.3SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 4 10.09 +1.2SeqentialB SQBG ... ... ...dd 4.08 1.36 175 1.86 +4.5SeresTh n MCRB ... ... ...dd 17.42 6.65 191 9.25 -8.8SvcSource SREV ... ... ...dd 4.47 2.61 219 4.01 +29.8ServiFst s SFBS .44 1.0 23 44.85 32.54 88 43.54 +4.9SesenBio SESN ... ... ...dd 3.50 .62 1190 2.00 +146.6SevStars h SSC ... ... ...dd 7.00 1.26 120 1.79 -61.2SevernBc SVBI .12 1.4 39 8.75 6.70 0 8.55 +17.8SharingE rs SEII ... ... 44 12.40 2.61 35 3.50 -53.8tSharps SMED ... ... ...dd 5.73 3.50 11 3.65 -10.8SharpSprg SHSP ... ... ...dd 9.50 3.07 55 8.77 +99.1ShndTele s SHEN .26f .8 ... 41.80 28.00 126 32.60 -3.6ShiftPixy n PIXY ... ... ... 11.64 2.00 136 2.89 +.3Shiloh SHLO ... ... 38 14.97 6.45 121 8.85 +7.9Shineco n TYHT ... ... ... 4.60 1.31 90 1.77 -23.0Shire SHPG 1.05e .6 83 177.51 123.73 804 161.75 +4.3ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 235 33.01 +23.4ShoreBcsh SHBI .32f 1.6 20 20.09 15.17 13 19.59 +17.3ShotSpot n SSTI ... ... ... 41.67 9.33 163 38.03 +170.7Shuttery SFLY ... ... ...cc 100.34 39.76 577 92.56 +86.1SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 45 9.50 -29.6SiennaBi n SNNA ... ... ... 29.25 13.37 64 15.16 -16.5Sientra SIEN ... ... ...dd 21.06 8.79 538 19.04 +35.4SierraBc BSRR .64 2.2 18 29.96 23.10 74 28.71 +8.1SierOnc g n SRRA ... ... ...dd 4.09 1.12 419 3.25 -12.9SierraWr SWIR ... ... 15 31.40 15.10 418 16.00 -21.8SifyTech SIFY .02e .9 ... 2.10 .40 103 2.01 +96.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 155 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 224 1.04 -51.6Sigmatr SGMA ... ... 14 11.61 5.26 4 7.34 -27.5SignatBk SBNY ... ... 25 161.92 116.68 413 130.67 -4.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 436 26.72 -9.1SilcLtd SILC 1.00 2.6 17 77.95 32.00 95 38.07 -45.7SilcnLab SLAB ... ... 93 110.70 66.35 316 101.20 +14.6SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 433 53.23 +.5SilvrSun n SSNT .06e ... ...cc 5.22 2.90 3.99 -5.7Silvercrest SAMG .56 3.3 24 17.40 11.85 37 17.15 +6.9SimmnsFst s SFNC .60 1.9 19 33.45 24.98 300 30.80 +7.9SimplyGd n SMPL ... ... ... 16.01 10.93 1077 13.70 -3.9SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.0 50 22.62 12.05 109 23.50 +46.0Sina SINA ... ... 44 124.60 83.41 1087 85.31 -15.0Sinclair SBGI .72 2.2 13 40.15 26.50 1007 32.90 -13.1SinoGlobl SINO ... ... ...dd 3.84 1.04 96 1.27 -50.4Sinovac h SVA ... ... ...dd 8.75 6.25 36 7.50 -4.8SiriusXM SIRI .04 .6 39 7.70 5.17 19863 7.06 +31.7SitoMobl rs SITO ... ... ...dd 8.60 2.48 92 2.67 -60.3SkySolar SKYS ... ... ...dd 2.43 .82 45 1.07 -28.7SkyWest SKYW .40 .7 15 60.65 31.75 255 53.85 +1.4SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1966 97.38 +2.6SleepNmbr SNBR ... ... 21 40.72 27.44 350 30.06 -20.0sSmartFn rs SMBK ... ... 25 26.49 20.50 50 26.71 +23.1SmartSnd n SND ... ... ... 11.06 4.81 680 5.60 -35.3SmthM hrs SMSI ... ... ...dd 3.41 .88 164 2.35 -17.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 92 4.96 -12.2SocketM n SCKT ... ... ... 4.59 2.31 2 2.45 -31.6SodaStrm SODA ... ... 30 98.26 49.73 276 85.07 +20.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 4 8.00 -25.3SolarCap SLRC 1.64 8.0 12 22.55 19.70 118 20.59 +1.9SolarSCap SUNS 1.41 8.5 14 18.40 16.10 56 16.50 -7.1SolarEdg n SEDG ... ... 24 70.74 19.06 1152 49.20 +31.0Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 827 2.77 +53.9SolidBio n SLDB ... ... ...dd 54.84 6.83 561 43.15 +90.8Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 1.25 68 1.22 -45.0SonicCorp SONC .64 1.8 24 36.15 22.11 1348 35.01 +27.4SonicFdry SOFO ... ... ...dd 4.18 2.05 1 2.25 -25.2SonomaPh SNOA ... ... ...dd 7.20 2.46 111 2.63 -51.7Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 4997 2.24 -1.3SorrentoTh SRNE ... ... 32 10.65 1.50 2669 6.35 +67.1SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 42 7.00 +8.5SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 3 25.70 +.2SthrlyH pf C SOHOO 1.97 7.7 ... 25.76 24.50 1 25.45 +.4SouMoBc s SMBC .44 1.1 18 40.80 30.48 32 39.81 +5.9SoundFin SFBC .56f 1.4 23 39.00 29.55 1 38.80 +14.0SouthState SSB 1.36f 1.5 25 94.50 78.60 110 89.60 +2.8SthnFstBsh SFST ... ... 21 48.75 33.25 18 46.95 +13.8SoNatBcVa SONA .32 1.8 34 18.20 15.11 95 17.79 +11.0SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 145 34.40 +2.1SparkEn s SPKE .72 7.0 ...dd 22.85 8.60 212 10.35 -16.5SparkEn pf SPKEP 2.19 9.1 ... 27.49 21.90 21 23.98 -9.9SparkTh n ONCE ... ... ...dd 94.00 41.06 591 86.63 +68.5SpartnMot SPAR .10 .7 25 19.45 8.50 210 14.45 -8.3SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 472 25.44 -4.6SpectPh SPPI ... ... ...dd 23.50 7.12 1347 18.98 +.2SperoTh n SPRO ... ... ... 19.00 9.66 133 15.13 +28.8Sphr3D grs ANY ... ... ... 7.23 .32 454 .47 -80.9Spherix rs SPEX ... ... ...dd 4.75 .95 31 1.07 -23.6SpirtTex n STXB ... ... ... 22.55 20.04 52 20.63 -5.6Splunk SPLK ... ... ...dd 121.64 55.92 4709 101.23 +22.2SpokHldgs SPOK .50 3.3 35 18.85 13.75 72 15.35 -1.9SportsWhs SPWH ... ... 12 6.99 3.40 420 5.73 -13.3SprBkPh n SBPH ... ... ...dd 18.93 10.81 51 11.77 -12.4SprottFoc FUND .75e 9.5 ...q 8.39 7.20 125 7.85 -.9Sprouts SFM ... ... 23 28.29 17.55 1702 22.02 -9.6StaarSur STAA ... ... ... 34.00 9.85 270 30.35 +95.8Staff360 rs STAF ... ... ... 5.70 1.14 6 1.32 -58.1Stamps.cm STMP ... ... 29 285.75 140.45 284 247.15 +31.5Std AVB n STND ... ... ... 31.60 30.05 6 30.34 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.52 281 13.90 +23.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 0 25.60 +1.1StarsGp g TSG ... ... ... 38.95 15.85 2417 35.65 +53.0tStarbucks s SBUX 1.44f 2.8 23 61.94 50.36 15575 50.66 -11.8StatAutF STFC .40 1.3 ...cc 34.31 22.11 18 32.00 +9.9StateBkFn STBZ .80 2.4 21 35.99 25.41 256 33.79 +13.2SteadyM n STDY ... ... 10 6.90 2.60 45 4.55 +23.0StealthGas GASS ... ... 16 4.70 2.90 21 3.84 -11.9SteelCon STCN ... ... ... 2.90 1.46 25 2.03 -18.5StlDynam STLD .75 1.6 18 52.10 32.20 3074 46.52 +7.9SteinMart s SMRT .30 11.1 ...dd 4.04 .48 161 2.71 +133.6StellrAcq n STLR ... ... ... 10.49 9.99 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 225 16.78 +7.5Stericycle SRCL ... ... ...dd 83.25 56.64 914 64.80 -4.7Stericyc pf SRCLP 5.25 10.7 ... 68.36 43.93 6 48.84 -7.8SterlBcp n SBT .04 .3 ... 14.98 12.00 85 13.92 +9.6SterlCons STRL ... ... 23 18.90 9.42 168 13.56 -16.7SMadden SHOO .80 ... 24 55.50 37.25 588 52.20 +11.8Stewrdshp SSFN .12 1.0 15 12.75 8.50 6 11.75 +14.6StitchFix n SFIX ... ... ... 30.82 14.48 3852 26.84 +3.9StockYBc s SYBT .92 2.3 20 41.90 31.90 51 39.50 +4.8StoneCastle BANX 1.52 6.6 17 24.92 19.98 34 22.89 +13.7StrataS rs SSKN ... ... ...dd 2.81 1.06 242 2.12 +72.4Stratasys SSYS ... ... ...dd 26.54 17.17 571 18.91 -5.3Strattec STRT .56 1.7 18 49.20 30.05 11 32.10 -26.3StratusPrp STRS 1.00e ... 55 35.90 27.25 14 31.60 +6.4Strayer STRA 1.00 .9 33 116.10 76.40 65 112.24 +25.3StreamHlth STRM ... ... ... 2.82 .92 73 1.43 -15.4StrgbrBio n SBBP ... ... ... 9.25 5.20 297 6.20 -14.5SummerInf SUMR ... ... ...dd 2.25 .72 19 1.31 -12.7SumFWV SMMF .52 1.9 14 28.16 20.93 16 27.58 +4.8SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.53 +23.3SumTher n SMMT ... ... ...dd 16.86 8.80 26 12.89 +16.3SunHydrl SNHY .36 .7 41 70.83 40.86 106 48.29 -25.4SundEng n SNDE ... ... ... 9.59 3.61 2 5.00 -15.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 295 2.11 -42.8SunOpta STKL ... ... ...dd 10.20 6.27 215 8.40 +8.4SunPower SPWR ... ... ...dd 11.70 6.46 2129 7.79 -7.6Sunrun n RUN ... ... 12 14.35 4.21 1802 13.45 +128.0Sunworks n SUNW ... ... ... 2.14 .90 66 1.03 -1.9SuperMicro SMCI ... ... 17 27.90 16.10 328 24.10 +15.2SuperCom SPCB ... ... ...dd 4.95 1.66 60 1.75 -55.2SupercdT rs SCON ... ... ...dd 1.89 .85 44 .99 -9.2tSupGpCos s SGC .38 1.8 19 28.85 19.86 20 21.43 -19.8Supernus SUPN ... ... 42 61.10 33.30 535 56.65 +42.2supprt.cm rs SPRT ... ... ...dd 3.15 2.01 11 2.94 +21.5sSurfaceOn n SURF ... ... ... 17.00 12.08 452 17.41 +30.6SurgPtrs n SGRY ... ... ...dd 24.05 7.10 234 15.90 +31.4Surmodic SRDX ... ... ...cc 57.75 24.25 66 55.65 +98.8SykesEnt SYKE ... ... 49 34.49 25.77 194 28.64 -8.9Symantec lf SYMC .30 1.5 10 34.20 18.85 6217 20.47 -27.0Synacor SYNC ... ... ...dd 3.95 1.35 36 2.05 -10.9Synalloy SYNL .13m .6 ...dd 21.35 10.30 49 20.60 +53.7Synaptics SYNA ... ... ...dd 59.67 33.73 1012 51.23 +28.3SyndaxP n SNDX ... ... ...dd 15.20 7.35 269 7.44 -15.1SyneosH h SYNH ... ... ...dd 60.33 31.10 414 47.10 +8.0SynrgyPh SGYP ... ... ...dd 4.84 1.43 3177 1.80 -19.3Synlogic rs SYBX ... ... ...dd 23.00 8.73 238 9.43 -2.8Synopsys SNPS ... ... 43 94.80 71.94 1000 86.52 +1.5Syntel SYNT 15.00e ... 15 34.19 15.88 459 32.05 +39.4Synthes rs SES ... ... ... 5.44 2.00 4 3.16 +11.3Sypris SYPR .08 4.8 ...dd 1.90 1.25 39 1.65 +19.6SyrosPhar n SYRS ... ... ... 24.38 6.30 205 11.15 +14.6T -:T-MobileUS TMUS ... ... 23 66.52 54.60 4397 59.73 -6.0TAT Tch h TATT .34e 4.4 18 11.65 7.50 4 7.75 -26.2TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 267 17.50 -12.7TCP Cap TCPC 1.44 10.0 11 17.03 13.72 260 14.44 -5.5TD Ameritr AMTD .84 1.5 33 63.01 40.62 2658 56.32 +10.2TDH Hld n PETZ ... ... ... 31.75 3.17 118 4.98 -11.7TESSCO TESS .80 4.8 33 24.85 12.15 36 16.65 -17.4TFS Fncl TFSL .68 4.2 54 16.62 14.32 176 16.29 +9.0TG Thera TGTX ... ... ...dd 17.35 7.25 1557 12.70 +54.9THL Credit TCRD 1.08 13.6 8q 10.25 7.70 340 7.92 -12.5TMSR Gl s TMSR ... ... 82 6.37 3.61 0 3.69 -25.9TOP Shi rs TOPS ... ... ... 624.00 .69 1114 1.02 -59.4TPI Co n TPIC ... ... ... 30.19 16.35 313 28.52 +39.4TSR Inc TSRI ... ... 34 8.41 3.80 141 6.03 +16.0TTEC Hl TTEC .54f 1.5 34 43.75 29.70 50 36.00 -10.6TTM Tch TTMI ... ... 41 19.62 12.76 1169 18.15 +15.8Tabula n TRHC ... ... ...cc 62.97 12.63 379 60.98 +117.4TactSys n TCMD ... ... ...cc 57.60 22.72 196 53.64 +85.1Taitron h TAIT .10 5.9 ...dd 2.13 1.22 6 1.69 +.6TakeTwo TTWO ... ... ...dd 129.25 70.39 2475 116.73 +6.3Talend n TLND ... ... ...dd 64.55 33.67 193 58.00 +54.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 44

TandmD rs TNDM ... ... ...dd 25.50 2.14 5482 23.54 +897.5TandyLthr TLF ... ... 12 9.05 6.79 0 7.70 -.6Tantech n TANH ... ... ... 4.54 2.25 89 2.81 +8.9Taoping h TAOP ... ... ...dd 5.20 .84 106 1.41 -4.7Tapimmu n TPIV ... ... ... 13.55 2.58 475 10.50 +167.9Tarena TEDU .28e 3.7 ...dd 21.70 7.11 253 7.49 -50.0TaylrDv TAYD ... ... 23 15.14 9.70 2 10.51 -21.7TechData h TECD ... ... 27 111.10 75.31 322 82.50 -15.8TechComm TCCO ... ... ...dd 15.40 3.80 19 4.48 -60.9TechTarg TTGT ... ... ... 30.18 9.11 874 27.61 +98.3Tecnoglass TGLS .56 6.4 21 9.88 5.50 10 8.70 +18.4Tecogen TGEN ... ... ... 4.20 2.05 18 3.57 +32.2Telenav TNAV ... ... ...dd 8.65 4.50 57 6.00 +9.1Teligent TLGT ... ... ...dd 9.41 2.43 384 3.69 +1.7Tellurian rs TELL ... ... ...dd 13.74 6.45 1950 8.42 -13.6TenaxTh rs TENX ... ... ... 15.80 4.41 4 6.33 -35.4TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 1246 11.77 -1.6TerritBcp TBNK .80 2.5 16 33.00 28.12 10 31.56 +2.2Tesaro TSRO ... ... ...dd 150.17 38.40 2028 45.70 -44.9Tesla Inc TSLA ... ... ...dd 389.61 244.59 6925 333.01 +7.0TetraTc TTEK .48f .8 23 58.70 39.95 232 57.20 +18.8Tetraphase TTPH ... ... ...dd 8.75 2.05 628 3.88 -38.4TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 12 25.67 +1.6TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 18 25.32 -.9TxCapBsh TCBI ... ... 23 103.05 69.65 812 94.10 +5.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 28 120.75 75.92 5326 110.19 +5.5TexRdhse TXRH 1.00 1.5 31 69.43 44.29 701 67.13 +27.4The9Ltd rs NCTY ... ... ... 5.04 .95 75 1.04 -45.8TherapMD TXMD ... ... ...dd 7.66 4.04 2427 6.70 +10.9TherpxBio n TRPX ... ... ... 7.69 3.84 29 3.93 -26.4TheravBio TBPH ... ... ...dd 43.44 21.27 263 22.99 -17.6sTheStreet TST .10 4.5 4 2.15 .75 344 2.20 +51.71347PrpIns PIH ... ... 46 8.30 6.55 23 7.35 +1.41347PrIn pf PIHPP ... ... ... 28.00 24.15 9 25.59 +4.9ThundBr un TBRGU ... ... ... 10.05 10.02 47 10.03 -.2TiGenix n TIG ... ... ... 48.00 19.24 12 41.68 +82.0TiberAcq n TIBR ... ... ... 9.74 9.55 9.60 +.3TiberAc un TIBRU ... ... ... 10.19 10.00 10.18 +1.6TileShop TTS .20 ... 34 20.90 5.15 712 7.90 -17.7sTmbrlndBc TSBK .52a 1.4 19 36.47 22.37 24 36.55 +37.7Tintri n TNTR ... ... ... 7.75 .14 1448 .17 -96.7Tiptree TIPT .14f 2.1 20 7.24 5.35 62 6.70 +12.6TitanMach TITN ... ... ...dd 25.09 11.68 215 16.23 -23.3TitanPh rs TTNP ... ... ... 2.85 .60 33 1.08 -18.5TivityHlth TVTY ... ... 22 48.50 29.95 582 34.75 -4.9Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 549 13.85 -11.2tTocagen n TOCA ... ... ... 14.66 8.60 276 8.53 -16.8TonixPh rs TNXP ... ... ...dd 5.11 2.70 111 4.47 +29.6TopImage TISA ... ... ...dd 1.75 .95 50 1.02 -10.5Torchlght TRCH ... ... ...dd 1.81 .95 53 1.28 -4.5TowerSemi TSEM ... ... 12 36.69 21.88 745 22.30 -34.6sTownSprts CLUB ... ... ...dd 12.20 4.28 563 12.80 +130.6TowneBank TOWN .64f 1.9 ... 35.30 27.85 245 33.30 +8.3TraconPh n TCON ... ... ...dd 3.95 2.00 158 2.65 -20.9TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1370 75.96 +1.6TradDsk A n TTD ... ... ... 94.49 40.70 1469 89.34 +95.4TrnWEnt TWMC ... ... 3 3.10 .80 52 .99 -45.8TransAct TACT .36 3.1 30 15.80 8.35 18 11.60 -12.5Transcat TRNS ... ... 27 21.14 11.95 40 18.55 +30.2TransGlb TGA .20 8.3 ...dd 2.84 1.07 166 2.40 +66.8TravelCtrs TA ... ... ...dd 5.85 2.95 142 3.60 -12.2TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 3 24.12 -4.5TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 1 24.19 -4.0Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 24.20 -3.2Travelzoo TZOO ... ... 62 18.50 5.75 139 16.85 +161.2TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 12.42 -15.5Trevena TRVN ... ... ...dd 3.10 1.34 1172 1.58 -1.3TriCoBsh TCBK .68 1.7 22 43.80 33.36 119 39.09 +3.2TridntAcq n TDAC ... ... ... 9.78 9.72 30 9.76 +.1TridntAcq un TDACU ... ... ... 10.14 10.01 89 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 166 6.15 -15.2TriMas h TRS ... ... 21 30.40 20.10 100 29.15 +9.0Trimble TRMB ... ... 45 45.70 32.01 1842 32.66 -19.6TrinityBio TRIB .88 18.3 5 6.54 4.22 16 4.80 -5.9TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 1 10.16 +1.5TripAdvis TRIP ... ... ...cc 60.12 29.50 2237 55.71 +61.7TriStCap TSC ... ... 18 27.25 20.30 89 26.20 +13.9TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 6 26.33 +1.6TriumphBc TBK ... ... 23 44.05 23.30 207 41.30 +31.1Trivago n TRVG ... ... ... 24.27 4.25 858 4.58 -33.0Tronc TRNC ... ... ...cc 24.74 11.97 114 17.30 -1.6Trovagn rsh TROV ... ... ... 19.56 .79 388 .82 -77.9TrueCar TRUE ... ... ...dd 21.75 8.75 998 10.41 -7.1TruettHrst THST ... ... ...dd 2.50 1.26 1 1.53 -26.1Trupanion TRUP ... ... ...dd 42.39 20.52 322 39.33 +34.4TrstNY TRST .26 2.8 18 9.70 7.30 393 9.20 Trustmk TRMK .92 2.7 18 35.09 28.16 337 33.73 +5.9T2 Biosys TTOO ... ... ...dd 9.98 2.50 1652 8.08 +96.1Tucows grs TCX ... ... 49 71.75 49.70 80 64.00 -8.6TuesMrn TUES ... ... ...dd 4.10 1.65 386 3.00 +9.1Tuniu TOUR ... ... ...dd 9.88 5.81 206 7.69 +.3TurtleBc rs HEAR ... ... ... 24.35 1.64 1224 20.60 +1036.921stCFoxA FOXA .36 .7 22 49.24 24.81 14084 48.14 +39.421stCFoxB FOX .36 .8 20 48.86 24.30 5228 47.89 +40.421Vianet VNET ... ... 33 9.59 4.17 717 8.48 +6.3TwinDisc lf TWIN .36 1.5 ...dd 31.95 15.11 33 24.64 -7.3TwoRvrBc TRCB .18 .9 22 20.75 16.51 65 19.23 +6.12U TWOU ... ... ...dd 98.58 44.69 1049 83.22 +29.0TymeTch n TYME ... ... ... 9.50 2.01 998 3.74 -41.4U -:US AutoPts PRTS ... ... 3 3.37 1.45 129 1.54 -38.9US Concrte USCR ... ... ...cc 86.35 53.30 435 56.35 -32.6US Gld rs USAU .21e ... ... 3.32 1.05 81 1.27 -22.1UFP Tch UFPT ... ... 27 34.00 25.88 16 31.45 +13.1UMB Fn UMBF 1.16 1.5 22 80.60 62.27 250 78.35 +8.9USEcology ECOL .72 1.2 40 63.10 44.50 45 61.60 +20.8USGlobInv GROW .03 1.9 ... 7.49 1.25 69 1.59 -59.2USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 741 13.35 +36.9USA Trk USAK ... ... ...cc 29.15 7.01 244 22.81 +25.8UTStarcm UTSI ... ... 15 6.51 1.97 27 4.12 -26.8Ubiquiti UBNT .17 .2 22 89.99 47.78 550 81.23 +14.4UltaBeauty ULTA ... ... 25 291.56 187.96 1052 241.61 +8.0UltimSoft ULTI ... ... ...cc 282.39 181.59 467 258.72 +18.6UltraClean UCTT ... ... 7 34.59 15.36 989 16.14 -30.1UltPetro n UPL ... ... ... 11.02 1.54 2556 2.06 -77.3Ultragenyx RARE ... ... ...dd 86.10 41.67 473 79.54 +71.5Ultralife ULBI ... ... 27 10.95 5.80 108 9.65 +47.3Umpqua UMPQ .80 3.4 23 24.89 16.77 2449 23.35 +12.3 UniQure QURE ... ... ... 40.99 5.75 290 35.63 +81.9UnicoA UNAM ... ... ...dd 11.30 7.17 8.05 -5.8UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 341 40.85 +12.9UnionBkVT UNB 1.20 2.3 25 55.00 40.05 5 53.00 +.1UnBnOH UBCP .52 3.7 20 14.00 11.55 4 13.90 +4.9UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.33 +.6UBSI UBSI 1.36 3.6 23 40.65 31.70 536 37.90 +9.1UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 6 27.85 +35.5UtdCmBks UCBI .60f 1.9 21 34.18 24.47 358 32.38 +15.1UCmntyFn UCFC .24 2.1 20 11.59 7.81 220 11.26 +23.3UtdFnBcp UBNK .48 2.7 16 19.35 15.47 135 17.95 +1.8UtdFire UFCS 1.24f 2.2 34 58.46 38.95 71 55.39 +21.5UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 57 19.89 +15.3UtdNtrlF UNFI ... ... 13 52.69 32.52 463 42.40 -13.9USecBcCA UBFO .36 3.3 24 11.65 8.45 6 11.00 US Engy rs USEG ... ... ...dd 1.96 .64 8 1.19 -20.7USLime USLM .54 .6 24 101.40 70.56 4 83.38 +8.1UtdTherap UTHR ... ... 7 152.55 100.57 275 113.50 -23.3UtdGrdian UG 1.50e 7.9 28 21.33 15.00 11 18.90 +2.2UnitGrp UNIT 2.40 11.1 55 26.74 13.81 2691 21.58 +21.3UnityBcp UNTY .28f 1.2 18 24.25 16.15 6 23.20 +17.5UnityBio n UBX ... ... ... 20.48 12.75 202 14.34 -13.9tUnivDisp OLED .24 .3 50 209.00 83.70 1727 81.30 -52.9UnvElc UEIC ... ... 20 72.50 26.97 123 31.00 -34.4UnivFor s UFPI .35e 1.0 20 39.58 25.93 398 36.32 -3.5UnvLogist ULH .42f 1.6 19 28.15 14.05 64 26.30 +10.7UnvStainls USAP ... ... 54 31.20 17.30 156 23.97 +11.9UnivstPa UVSP .80 2.8 17 32.35 26.61 62 28.40 +1.2UnumTh n UMRX ... ... ...dd 16.20 10.15 326 14.76 +32.9UplandSoft UPLD ... ... ...dd 36.88 18.52 456 32.53 +50.2UrbanOne UONE ... ... ...dd 4.85 1.25 5 2.25 +21.6UrbanOnD UONEK ... ... ... 2.40 1.35 42 2.00 +14.3UrbanOut URBN ... ... 23 48.24 16.68 2940 45.22 +29.0UrogenP n URGN ... ... ... 69.57 17.07 153 51.65 +38.8sUtahMed UTMD 1.08 .9 ... 116.95 68.10 19 113.95 +40.0V -:VBI Vac n VBIV ... ... ... 5.10 2.82 499 2.90 -32.1VEON VEON .28e 11.9 ... 4.47 2.20 3841 2.35 -38.8VOXX Intl VOXX ... ... 6 9.00 4.64 132 5.45 -2.7VSE Corp s VSEC .32f .6 18 59.90 41.95 32 49.58 +2.4Valerits hn VLRX ... ... ... 7.20 1.19 28445 1.61 -43.5ValueLine VALU .76 3.3 21 25.14 13.26 13 22.81 +17.9VanE GenD GNRX ... ... ...q 64.65 53.83 31 59.76 +.8VanE VecBi BBH ... ... ...q 136.83 111.36 21 119.87 -3.8VandaPhm VNDA ... ... ...dd 20.40 11.90 416 19.15 +26.0tVangIntHi VYMI 2.17e 3.5 ... 72.32 62.20 201 61.92 -7.6VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 64 64.91 -2.1VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 63 75.25 -6.3V exUSRE VNQI 2.41e 4.1 ...q 65.20 55.40 512 59.21 -2.1VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 132 59.87 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 777 78.00 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 2 80.67 -5.1VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 125.93 +2.5VanR2KGr VTWG .84e .6 ...q 155.90 117.80 19 149.35 +10.2VanR2KV VTWV 1.78e 1.5 ...q 118.06 97.33 4 116.33 +6.2VangR2K VTWO 1.45e 1.1 ...q 136.70 107.77 152 132.62 +8.4VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 57 147.31 +6.7VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 214 62.53 -2.2VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 34 106.08 -2.3VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 33 125.37 +2.4VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 1194 51.31 -2.2tVanLTCpB VCLT 3.51 4.0 ...q 96.52 86.83 214 86.79 -9.4VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 49 74.25 -4.8VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 2433 83.20 -4.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 308 48.75 -.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 940 54.65 +.5VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 693 53.93 -5.1VantEng n VEAC ... ... ... 9.97 9.62 87 9.86 +1.4VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 144 35.81 -10.9Varonis VRNS ... ... ...dd 83.10 35.45 787 73.00 +50.4VascuBio VBLT ... ... ... 9.05 2.01 35 2.55 -64.1Vaxart rs VXRT ... ... ... 11.88 2.76 49 3.03 -51.3VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 1 10.05 +.5VeecoInst VECO ... ... ...dd 33.40 10.85 378 14.90 +.3sVBradley VRA ... ... 44 14.93 6.99 1291 15.03 +23.4Veracyte VCYT ... ... ...dd 9.84 5.23 128 9.30 +42.4Verastem VSTM ... ... ...dd 9.07 2.05 3349 7.43 +142.0Vericel VCEL ... ... ...dd 14.75 2.95 1990 10.35 +89.9VerintSys VRNT ... ... ...cc 46.45 37.05 342 44.25 +5.7Verisign VRSN ... ... 35 145.57 92.13 930 135.72 +18.6Verisk VRSK ... ... 37 110.32 78.97 886 106.62 +11.1Veritex VBTX ... ... 27 33.08 23.84 206 31.99 +15.9Veritone n VERI ... ... ... 74.92 7.76 381 18.18 -21.6Vermillion VRML ... ... ...dd 2.10 .80 90 .89 -54.1VeronaPh n VRNA ... ... ... 25.55 10.44 3 15.17 +27.8Verrica n VRCA ... ... ... 23.29 16.54 40 20.34 +16.2Versartis VSAR ... ... ...dd 22.10 1.35 537 2.15 -2.3VertexEn VTNR ... ... ...dd 1.50 .65 53 1.02 +7.4VertxPh VRTX ... ... ...cc 178.25 125.50 1486 154.76 +3.3Veru Inc VERU ... ... ...dd 3.00 .90 123 2.22 +94.7ViaSat VSAT ... ... ...dd 80.26 57.75 424 62.98 -15.9ViacomA VIA .80 2.3 8 42.55 28.20 23 35.15 +.7ViacomB VIAB .80 2.7 6 36.77 22.13 1925 29.90 -3.0Viavi VIAV ... ... 29 11.54 8.34 1525 9.82 +12.4Vical rs VICL ... ... ...dd 3.70 1.02 88 1.26 -31.1Vicor VICR ... ... ... 52.05 16.30 235 44.10 +111.0VicDvAcc n VSDA ... ... ... 29.50 25.49 28.78 +1.2VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.79 +.7Vict500VW CFA .44e .9 ...q 52.01 43.63 251 49.69 +1.9VictDisEnV CSF .38e .8 ...q 49.05 39.59 10 47.72 +5.7Vict500EV CFO .47e .9 ...q 52.03 43.52 71 49.60 +1.6VicEM Hi n CEY ... ... ... 28.35 24.07 0 24.16 -7.5VictDevVol CIZ .01j ... ...q 39.92 32.09 11 33.89 -3.5VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 13 46.28 -.3VictSCVol CSA .16e ... ...q 50.04 40.61 1 49.26 +6.9VictIntlVol CIL .15e ... ...q 46.94 37.10 1 39.28 -3.4VicEmMkt CEZ ... ... ... 31.99 26.87 1 26.96 -9.1VictLCHiDv CDL .44e ... ...q 47.44 41.69 3 44.87 -1.0VictIntHiD CID .33e ... ...q 38.00 33.77 1 33.90 -6.4VictCap n VCTR ... ... ... 13.50 9.72 77 10.74 -7.4ViewRay n VRAY ... ... ... 10.64 4.40 942 7.43 -19.8VikingTh n VKTX ... ... ...dd 13.43 .88 2409 10.37 +155.4VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 33.75 +10.1sVillSupMkt VLGEA 1.00 3.3 17 31.29 21.95 53 30.21 +31.7ViperEnPt VNOM 1.92f 6.5 34 33.63 14.76 420 29.54 +26.6VirTra n VTSI ... ... ...cc 7.36 4.14 15 5.13 -18.6Virco VIRC .06 1.2 ... 6.05 3.95 5 4.90 -3.0VirtuFin n VIRT .96 3.2 16 37.85 13.10 1064 29.85 +63.1 VirtusInv VRTS 1.80 1.3 16 138.03 103.81 50 133.60 +16.1VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 3 111.94 +10.9Virtusa VRTU ... ... ...cc 54.21 28.45 171 47.59 +8.0VistaGn n VTGN ... ... ... 2.65 .69 226 1.33 +19.5Visteon s VC ... ... 26 140.64 91.20 304 131.79 +5.3VitalThera VTL ... ... ...dd 7.30 2.43 477 6.20 +4.2ViveveMd n VIVE ... ... ...dd 7.95 1.60 311 2.73 -45.1Vivopwr n VVPR ... ... ... 6.69 1.02 72 1.61 -44.5Vivus VVUS ... ... 3 1.32 .33 702 .71 +41.9Vodafone VOD 1.82e 7.4 ... 32.75 24.26 3487 24.54 -23.1VoyagerT n VYGR ... ... ...dd 31.91 8.10 866 23.46 +41.3vTvThera n VTVT ... ... ...dd 8.40 .65 266 1.56 -74.0Vuzix VUZI ... ... ...dd 11.40 4.10 769 7.30 +16.8W -:WCF Bcp n WCFB .20 2.2 ... 11.00 9.00 2 9.10 -4.4WD 40 WDFC 2.16 1.5 37 151.35 103.80 80 146.90 +24.5WMIH WMIH ... ... ...dd 1.61 .60 982 1.32 +55.5WSFS s WSFS .44f .8 18 56.70 42.45 118 54.90 +14.7WSI Inds WSCI .16 3.2 55 6.55 2.85 5 4.95 -17.5WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.55 +6.9WalgBoots WBA 1.60 2.4 14 83.89 61.56 16858 67.24 -7.4WashFed WAFD .68 2.0 16 37.70 29.80 383 33.55 -2.0WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 21 63.25 48.85 49 60.35 +13.3WaterstnF WSBF .48a 2.7 17 20.05 16.60 49 17.70 +3.8WaveLfSc n WVE ... ... ... 55.95 15.15 337 33.85 -3.6WaysideT WSTG .68 4.7 6 20.00 12.60 11 14.45 -13.5Web.com WEB ... ... 10 26.15 15.75 1807 25.30 +16.1WeiboCorp WB ... ... ... 142.12 65.65 3470 93.31 -9.8WelleslyBc WEBK .22f .7 21 34.09 25.00 0 32.66 +10.0Wendys Co WEN .34 1.9 19 18.22 13.57 3773 17.47 +6.4WernerEnt WERN .36f .9 27 43.95 28.55 877 38.00 -1.7Wesbanc WSBC 1.16 2.5 20 48.37 35.49 122 46.75 +15.0WestBcp WTBA .80f 3.1 16 28.00 20.90 23 26.00 +3.4WAmBcp WABC 1.60 2.7 30 64.26 49.38 57 59.51 -.1WestellT rs WSTL ... ... 32 4.60 2.71 38 2.84 -24.3WDigital WDC 2.00 2.6 9 106.96 75.96 4561 78.13 -1.8WstNwEnB WNEB .16 1.5 27 11.25 9.30 44 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.48 602 2.48 -34.0WestwtrRs WWR ... ... ... 1.70 .35 150 .43 -59.8WeycoGp WEYS .92f 2.5 22 38.25 26.68 26 36.33 +22.2Wheeler wt WHLRW ... ... ... .17 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.5 ... 23.35 12.58 6 16.65 -23.9Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 17.89 -11.0Wheeler rs WHLR 1.36 34.3 ...dd 12.30 3.25 54 3.97 -60.2WhiteHFin WHF 1.42 9.8 9 15.80 10.92 55 14.43 +7.5WhitHFin 20 WHFBL 1.63 6.4 ... 26.08 25.21 25.59 -.1Wilhelmina WHLM ... ... 30 8.73 5.58 6.94 +7.3WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 1585 15.00 +18.1WillmValV WVVI ... ... 24 8.86 7.81 7 8.25 WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 1 4.99 -4.2Willdan WLDN ... ... 24 36.87 19.25 81 30.44 +27.2WillisLFn WLFC ... ... 14 36.70 22.51 14 31.25 +25.2WillisTwW WLTW 2.40 1.6 34 165.00 142.67 546 153.56 +1.9Windstm rs WIN ... ... ... 21.35 5.37 856 6.39 -30.9Wingstop n WING .28a .5 74 55.86 29.54 502 52.65 +35.1Winmark WINA .60f .4 26 153.70 121.55 7 147.05 +13.6WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .8 20 99.96 67.74 1265 90.13 +9.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 5 27.15 -2.9WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.43 1 19.50 +10.7WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 6 36.98 +3.5WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 174 41.10 -.8WTChixSte CXSE 1.54e 1.9 ...q 96.79 65.19 48 83.16 -3.6WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 68.86 -5.8WisdomTr WETF .12 1.2 27 13.41 8.37 1042 9.97 -20.6WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 115 24.86 -8.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 43.52 +.4WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 0 47.81 -1.2WT NegHY HYND .90e 4.3 ...q 22.48 20.26 23 21.14 +3.1WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 119 23.99 -.7WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 6 29.92 -7.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 112 43.19 -6.3tWTEMCnG EMCG .59e 2.6 ...q 28.89 23.10 8 22.90 -15.0Wix.com WIX ... ... ... 109.20 50.90 1398 97.40 +69.2Woodward WWD .57 .7 28 89.30 65.76 290 76.29 -.3Workday WDAY ... ... ...dd 140.00 92.80 2494 120.72 +18.7tWorkhrs rs WKHS ... ... ...dd 4.23 1.88 246 2.00 -21.9WldAccept WRLD ... ... 17 125.13 71.02 29 118.55 +46.9WrightMed WMGI ... ... ...dd 29.89 19.01 901 26.13 +17.7WrightM rt WMGIZ ... ... ... 1.74 .61 1.23 -18.5Wynn WYNN 3.00f 1.8 46 203.63 124.11 2730 166.54 -1.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 136 .67 -59.0XOMA rs XOMA ... ... 15 37.25 6.59 136 20.63 -42.1XTL Bio rs XTLB ... ... ... 4.14 1.55 83 2.08 -9.1XBiotech n XBIT ... ... ... 5.80 3.55 87 4.04 +2.5XcelBrnds XELB ... ... 9 5.00 2.10 28 2.25 -31.8XcelEngy XEL 1.52 3.4 20 52.22 41.51 3675 45.15 -6.2Xcerra XCRA ... ... ... 14.49 9.20 759 13.89 +41.9Xencor XNCR ... ... ...dd 43.39 18.97 323 38.74 +76.7XeneticB n XBIO ... ... ... 7.36 1.37 9846 5.75 +199.6XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 242 8.00 +183.2XeriaPh n XERS ... ... ... 20.28 15.75 117 19.10 -5.5Xilinx XLNX 1.44f 2.2 33 78.02 60.12 2600 65.48 -2.9tXperi XPER .80 4.9 ...dd 35.40 16.70 527 16.45 -32.6XploreTch XPLR ... ... 84 4.20 1.81 22 3.34 +17.6XpressSp rs XSPA ... ... 1 1.80 .33 79 .42 -69.3XspandPr n XSPL ... ... ... 11.63 5.25 75 8.91 +51.8Xunlei Ltd XNET ... ... ... 27.00 3.11 1214 11.66 -24.2YRC Wwde YRCW ... ... ...dd 17.61 8.07 819 10.23 -28.9YY Inc YY ... ... 7 142.97 55.50 1566 110.77 -2.0Yandex YNDX ... ... 86 44.49 25.65 2703 34.56 +5.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.52 351 5.83 -22.1Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 78 1.48 -16.4YintechIn n YIN .36e 4.5 ...dd 14.81 7.21 77 8.06 -15.7YogaWks n YOGA ... ... ... 5.85 1.73 49 1.91 -32.5YorkWater YORW .67 2.0 32 39.00 27.45 21 32.75 -3.4Youngevt n YGYI ... ... ... 7.00 3.33 1 3.46 -16.2YulongE rs YECO ... ... ... 9.00 1.25 2916 3.92 +45.2ZK Intl n ZKIN ... ... ... 16.00 5.03 12 5.21 -46.8Zafgen ZFGN ... ... ...dd 10.00 3.21 2104 8.99 +94.6Zagg ZAGG ... ... 18 23.70 8.30 494 18.05 -2.2ZaiLab n ZLAB ... ... ... 35.74 17.85 72 22.58 +6.4ZealndPh n ZEAL ... ... ... 20.37 12.45 5 14.40 +5.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.66 AB Government Money ... 1.68 AB Government Money ... 1.67 AIM MMCshRes 22 1.38 AIMMMInv 22 1.53 AIM Premier Portfoli 17 2.01 AIM Premier Tax Exem 6 1.31 AIM Premier U.S. Gov 21 1.76 AIM Short Term Invts 22 1.74 AIM Short Term Invts 10 1.24 AIM Short Term Invts 15 1.90 AIM Short Term Invts 17 2.00 AIM Short Term Invts 24 1.79 AlBernExRK p ... 1.62 AllBrnExRsv I ... 1.65 AlliBernExRsvA ... 1.39 AlliBernExRsAd ... 1.39 AlliBernExRsvB ... 1.35 AlliBernExRsC ... 1.38 ABGovMMSel 26 1.79 AmC CapPr 45 1.38 AmC Prime 39 1.65 AmCentUSGv 28 1.42 AmCPrime t 39 1.40 American Century Pri 39 .90 BBH MM Inst 37 1.66 BBH MMkt 37 1.40 BLFMuniDlr 28 1.06 BMOGov I p 11 1.70 BMO Gov Y 11 1.46 BMO Institutional Pr 16 1.96 BMO Institutional Pr 16 1.71 BMOPrimeI p 13 1.93 BMO Prime Y 13 1.68 BNY Mellon Governmen 41 1.42 BNYMellon M 41 1.67 BNY Mellon National 9 .95 BR TFdCsMg 43 1.25 BL FedTrDlr 39 1.46 BLFTrCsMg 44 1.19 BLFT Adm 43 1.65 BlackRock Cash Fds, 42 .93 BLFFedFDlr 31 1.52 BLFedFdPCS p 31 1.26 BLFFedFnd 31 1.77 BRInst 18 1.93 BLFCASel p 6 .34 BLFedFdSel p 31 .94 BLMunFdSel 28 .50 BLFTempFdSel 23 1.15 BlackRock Liquidity 31 1.73 BlackRock Liquidity 39 1.31 BlackRock Liquidity 31 1.37 BlackRock Liquidity 44 1.29 BlackRock Liquidity 7 .48 BlackRock Liquidity 43 1.35 BlackRock Liquidity 39 1.21 BlackRock Liquidity 31 1.27 BlackRock Liquidity 44 .86 BlackRock Liquidity 43 1.71 BlackRock Liquidity 43 .92 BLF FedTr 39 1.71 BLF TrsTr 44 1.69 BLFTrsTrDlr 44 1.44 BLFT FundDlr 43 1.50 BLFMunCsh 12 1.03 BRInvest 18 1.57 BlackRock Money Mark 18 .87 BLNYMfPCS p 7 .80 BRSvc 18 1.66 BLFTempFdPCS 23 1.53 BRLiqTrsTAd 44 1.59 BLFM MuniCsh 12 1.28 BLF TempFd 23 2.03 BLFTmpDlr 23 1.78 BLFTmCsDlr 26 1.79 BLFedTrAd 39 1.61 BLCAMunPC p 6 .64 BlkrkLqTmpAd 23 1.93 BRLiqTmpCR 23 1.63 BLMuAdm 28 1.21 BLF TmpCsh 25 2.02 BLFT TrFund 43 1.75 BLFedAdm 31 1.67 BLMuCshMg 29 .79 BLFTmCshMg 23 1.53 CNIGovtA p 24 1.13 California Tax-Free 27 .95 CapResFd p 32 1.24 Cash Account Tr, Gov 30 1.56 Cash Account Tr, Gov 30 1.76 Cash Account Trust 30 .92 Cash Account Trust: 24 .34 Cash Acct Tr: Govt & 30 1.69 Cash Acct Tr: Tax Ex 24 .76 Cash Acct Tr: Tax Ex 24 1.12 Cash Acct Tr: Tax Ex 24 1.16 CashMgtInst 30 1.62 CashResInst 30 1.68 CavanalCshAd 19 1.28 Cavanal Hill Governm 19 1.60 Cavanal Hill Governm 19 1.65 Cavanal Hill Governm 19 1.57 Cavanal Hill U.S. Tr 8 1.59 Cavanal Hill U.S. Tr 8 1.67 Cavanal Hill U.S. Tr 8 1.47 CavanalTrAdm 8 1.17 CitiznSelTreA 31 1.74 CitiznSelTreB 31 1.54 CityNaRoGv p 24 .98 CityNRochGv 24 1.43 Columbia Government 27 1.36 Columbia Government 27 1.35 Columbia Government 27 1.35 Columbia Government 27 1.53 Columbia Government 27 1.35 ColumbiaA 27 1.35 Columbia Z 27 1.35 DWSMSerMgd 30 1.79 DWSMSerInst 30 1.79 DWS MMkt 25 1.60 DWS Variable NAV Mon 23 2.19 DavisGvtA 53 1.32 Deutsche Money Marke 25 1.40 Deutsche Money Marke 25 .63 Deutsche Money Marke 25 1.60 DryBasic 27 1.72 DryInsPfGHm 9 1.76 DryInsPfGvP 9 1.51 DryTrsAgcyC 4 1.44 DryResInst 9 1.81 Dreyfus Cash Mgmt Ad 22 2.01 Dreyfus Cash Mgmt In 22 2.10 Dreyfus Cash Mgmt In 22 1.85 Dreyfus Government S 33 1.30 Dreyfus Government S 33 1.45 Dreyfus Government S 33 1.60 Dreyfus Government S 33 1.70 Dreyfus Govt Cash Mg 15 1.78 Dreyfus Govt Cash Mg 15 1.54 Dreyfus Govt Cash Mg 15 1.69 Dreyfus Govt Cash Mg 15 1.39 Dreyfus Institutiona 31 1.79 Dreyfus Institutiona 23 2.04 Dreyfus Institutiona 36 1.36 Dreyfus Institutiona 36 1.61 Dreyfus Institutiona 4 1.74 Dreyfus Instl Prefer 23 1.98 Dreyfus Liquid Asset 27 1.72 Dreyfus Liquid Asset 27 1.33 Dreyfus Municipal Ca 11 1.09 Dreyfus Municipal Ca 11 .85 Dreyfus New York Mun 12 1.20 Dreyfus New York Mun 12 .95 Dreyfus Prime Money 38 1.97 Dreyfus Tax Exempt C 13 1.27 Dreyfus Tax Exempt C 13 1.03 Dreyfus Treasury Cas 31 1.75 Dreyfus Treasury Cas 31 1.50 Dreyfus Treasury Cas 31 1.65 Dreyfus Treasury Cas 31 1.35 Dreyfus Treasury Sec 40 1.67 Dreyfus Treasury Sec 40 1.41 Dreyfus Treasury Sec 40 1.57 Dreyfus Treasury Sec 40 1.27 Dreyfus Treasury and 6 1.76 DryfLA 27 1.42 DryInTrAgcHm 4 1.69 DryTrPmCsh I 36 1.65 DryfGenTrPrA 38 .86 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 2.00 FIMMDomII 19 1.85 FIMMDomIII 19 1.75 FIMMGov I 26 1.74 FIMMGovII 26 1.59 FIMMGovIII 26 1.49FIMM Government Port 26 1.78 FIMMMMkt I 21 2.07 FIMMMMktII 21 1.92 FIMMMMktIII 21 1.82 FIMMTrOnlyII p 45 1.57 FIMMTrOnly3 45 1.47 FIMMTrOnly I 45 1.72 FIMM Treasury Only P 45 1.76 FIMM Treasury Portfo 33 1.77 FIMMTry I 33 1.73 FIMMTryII 33 1.58 FIMMTryIII 33 1.48 FedCAMuniII 27 .73 FedCAMunCS p 27 .38 FedCAMunCap 27 1.03 FedGovOblCp 24 1.58 FedGovOb IS 24 1.70 FedGovOblSv 24 1.48 FedMMEagle 28 1.77 FedNYMun WS 40 1.14 FedPAMu WS 17 .99 FedPrCshObCp 29 1.88 FedPrVlObSv 1 1.79 FedPrVlOblCp 1 1.94 FedPrVluObl 1 2.04 FedPrCshOblIS 29 1.98 FdPrCshObSv 29 1.73 FedPriOb IS 29 2.04 FedPrObSvc 29 1.84 FedTrstUSTr 26 1.71 FedTrsOb IS 26 1.73 FedTreasObSv 26 1.48 FedTrsOblCp 26 1.63 FedUSTCshSv 46 1.45 FedUSTrsIns 46 1.70 FedVaMuCsCS p 11 .41 Federated Government 24 .73 Federated Government 39 1.39 Federated Government 24 1.03 Federated Government 24 .63 Federated Government 24 .63 Federated Government 24 1.03 Federated Government 24 1.04 Federated Government 24 .86 Federated Government 24 1.73 Federated Institutio 6 1.24 Federated Institutio 28 1.72 Federated Institutio 28 1.87 Federated Institutio 29 1.99 Federated Institutio 28 1.97 Federated Municipal 30 .74 Federated Municipal 30 1.00 Federated Municipal 30 .50 Federated Municipal 30 .63 Federated Prime Cash 29 1.04 Federated Prime Cash 29 1.20 Federated Prime Cash 29 1.30 Federated Prime Cash 29 1.48 Federated Prime Cash 29 1.67 Federated Treasury O 26 1.48 Federated Trust for 26 1.01 Federated Trust for 26 .88 FedMstr 1 1.84 FidTrAdvC t 32 .46 Fidelity California 17 1.19 Fidelity California 17 .94 Fidelity Domestic Po 19 1.95 Fidelity Flex Govern 25 1.92 Fidelity Government 26 .97 Fidelity Government 26 1.22 Fidelity Government 26 1.60 Fidelity Government 26 1.67 Fidelity Government 26 1.22 FidGovPortS 26 1.69 Fidelity Insti Money 21 2.11 Fidelity Insti Money 19 2.04 Fidelity Insti Money 19 1.49 Fidelity Insti Money 33 1.23 Fidelity Insti Money 45 1.22 Fidelity Investments 21 2.07 Fidelity Investments 21 1.98 Fidelity Investments 21 1.78 Fidelity Investments 21 1.88 Fidelity Investments 21 2.03 FidCashRes 26 1.53 FidSpGov 26 1.50 FidSpMM 21 1.83 FidSpUSTr 42 1.47 FidMMPortS 21 2.02 Fidelity Massachuset 33 1.21 Fidelity Massachuset 33 .96 Fidelity Money Marke 21 1.95 Fidelity New Jersey 49 1.23 Fidelity New Jersey 49 .98 Fidelity New York AM 16 1.22 Fidelity New York AM 16 .97 Fidelity SAI Municip 23 1.35 Fidelity Series Gove 26 1.92 Fidelity Tax-Exempt 30 1.13 Fidelity Treasury Mo 32 1.49 Fidelity Treasury On 45 1.67 FidTrPortsS 33 1.68 FidTrsyCR 32 .96 FidTryDly M 32 1.21 FstAmTrObD 22 1.30 FstAmGvObA p 21 1.16 FstAmPrObY 19 1.73 FstAmTrObA p 22 1.15 FstAmTrObY 22 1.45 First American Gover 21 1.77 First American Insti 19 2.04 First American Treas 22 1.76 First American U.S. 50 1.67 First American U.S. 50 1.27 First American U.S. 50 1.12 First American U.S. 50 1.42 FsAmGvObII 21 1.61 FstAmTrObII 22 1.60 FsAmISTrII 50 1.57 FstAmPrObZ 19 2.04 FstAmPrObl 19 1.78 FsAmPrObII 19 1.88 FstAmTrObZ 22 1.72 FstAmTreResA 22 .96 Gabelli U.S. Treasur 57 1.79 Gabelli U.S. Treasur 57 1.79 GabelliUST 57 1.79 GartmrMMPr 27 1.32 GnCAMuB 7 .51 GnTrsAgcy A 10 1.13 GnTrsAgcy R 10 1.33 GnGvSec 23 1.04 GeneralB p 26 1.20 General Government S 23 1.28 GnGovB p 23 .85 General Money Market 26 1.62 General Municipal Mo 11 .92 General Treasury Sec 38 1.14 General Treasury Sec 38 1.30 General Treasury and 10 .88 GnMMkt 26 1.44 Goldman Sachs Fds, F 42 1.62 Goldman Sachs Fds, F 42 1.69 Goldman Sachs Financ 32 2.04 Goldman Sachs Financ 32 1.64 Goldman Sachs Financ 32 1.89 Goldman Sachs Financ 44 1.69 Goldman Sachs Financ 44 1.29 Goldman Sachs Financ 44 1.54 Goldman Sachs Financ 42 1.65 Goldman Sachs Financ 42 1.25 Goldman Sachs Financ 42 1.50 Goldman Sachs Financ 31 2.04 Goldman Sachs Financ 31 1.64 Goldman Sachs Financ 31 1.89 Goldman Sachs Financ 47 1.47 Goldman Sachs Financ 47 1.22Goldman Sachs Financ 47 1.62 Goldman Sachs Financ 42 1.22 Goldman Sachs Financ 42 1.47 Goldman Sachs Financ 44 1.76 Goldman Sachs Financ 47 1.69 Goldman Sachs Financ 42 1.72 Goldman Sachs Financ 32 2.11 Goldman Sachs Financ 31 2.11 Goldman Sachs Financ 31 1.99 Goldman Sachs Financ 32 2.00 Goldman Sachs Financ 42 1.60 Goldman Sachs Financ 47 1.57 Goldman Sachs Financ 44 1.64 Goldman Sachs Financ 42 1.57 Goldman Sachs Financ 47 1.07 Goldman Sachs Financ 47 .92 Goldman Sachs Financ 47 1.37 Goldman Sachs Financ 42 1.07 Goldman Sachs Financ 42 .92 Goldman Sachs Financ 42 1.37 Goldman Sachs Financ 42 1.10 Goldman Sachs Financ 42 .95 Goldman Sachs Financ 42 1.40 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 44 1.14 Goldman Sachs Financ 44 .99 Goldman Sachs Financ 44 1.44 Goldman Sachs Financ 31 1.51 Goldman Sachs Financ 31 1.36 Goldman Sachs Financ 31 1.81 Goldman Sachs Financ 32 1.36 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 44 .79 Goldman Sachs Financ 44 1.54 Goldman Sachs Financ 44 1.79 Goldman Sachs Financ 44 1.23 Goldman Sachs Financ 44 1.70 Goldman Sachs Financ 44 1.38 Goldman Sachs Financ 44 1.63 Goldman Sachs Financ 44 .93 Goldman Sachs Financ 44 1.58 Goldman Sachs Financ 44 1.48 Goldman Sachs Financ 44 1.73 Goldman Sachs Invest 31 1.54 Goldman Sachs Invest 31 1.39 Goldman Sachs Invest 31 1.23 Goldman Sachs Invest 14 .28 Goldman Sachs Invest 14 1.03 Goldman Sachs Invest 31 1.78 Goldman Sachs Invest 31 2.03 Goldman Sachs Invest 31 1.04 Goldman Sachs Invest 31 1.78 GovTxMgSvc 39 1.44 GovObTR 24 1.21 GovTxMgIS 39 1.69 Government Fund Clas 32 1.60 Government Obligatio 21 1.79 Government Obligatio 21 1.77 GovResFd P 24 .88 HSBC U.S. Government 35 1.67 HSBC U.S. Government 35 1.78 HSBC U.S. Government 35 1.72 HSBC U.S. Government 35 1.74 HSBC U.S. Treasury M 40 1.62 HSBC U.S. Treasury M 40 1.37 HSBC U.S. Treasury M 40 1.73 HSBC U.S. Treasury M 40 1.69 HSBC U.S. Treasury M 40 1.71 HSBCUSGov A 35 1.27 HSBCUSGov D 35 1.42 Harbor Money Market 42 1.48 Harbor 42 1.55 HeritAdm 17 1.89 HeritInst 17 2.02 HewittMM p 42 .26 ING MM A 26 1.49 ING MM I 26 1.49 Invesco Government M 22 1.73 InvescoA5 22 1.38 InvescoC5 p 22 .63 Invesco Tax Exempt C 10 .54 Invesco Tax-Exempt C 10 .56 Investor Cash Tr, Tr 44 1.60 Investor Tax-Exempt 14 1.18 Investor Tax-Exempt 14 .78 Investor Tax-Exempt 14 1.03 Investor Tax-Exempt 14 1.25 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 .63 Investor Tax-Exempt 14 .48 Investor Tax-Exempt 14 .93 InvCshTrTrs 44 1.74 Investors Cash Tr, T 44 1.21 Investors Cash Trust 44 1.71 Ivy Cash Management 19 .44 Ivy Cash Management 19 .50 Ivy Cash Management 19 1.36 Ivy Government Money 12 1.21 Ivy Government Money 12 1.46 IvyMonyyC t 12 .33 IvyMnyA 12 1.05 IvyMM B 12 .25 JPMGvMMAg 21 1.66 JPMLqAsR 20 1.50 JPMGvPrem 21 1.47 JPMGvCap 21 1.74 JPMTrPlInv 12 1.42 JPMTrPlRs 12 1.22 JPMorg100 Agcy 49 1.63 JPM100 SecP 49 1.44 JPM100 TrInst 49 1.68 JPMorgan100 49 1.30 JPMLqAstP 20 1.75 JPMorganFed 34 1.32 JPMorFedAgcy 34 1.65 JPMorgFedPr 34 1.46 JPMLqAstAg 20 1.94 JPMLqAstC p 20 1.23 JPMLqAstMrg 20 1.61 JPMLqAstInst 20 1.99 JPMMunInst 6 1.30 JPMMuMorg 6 .92 JPMNYMuR p 6 .77 JPMorgPrm 18 1.70 JPMorgPrAgcy 18 1.96 JPMorgPrmPr 18 1.77 JPMTreasC t 12 .95 JPMTrsPlusP 12 1.47 JPMTrsPlsMrg 12 1.33 JPMTrsPlsInst 12 1.71 JPMTrsPlsAg 12 1.66 JPMTrsSecR p 49 1.19 JPMUSGvInst 21 1.71 JPMUSGvtR p 21 1.22 JPMUSGvtMrg 21 1.33 JPMLqAsInv 20 1.69 JPMorgan 100% US Tre 49 1.71 JPMorgan California 6 .92 JPMorgan California 6 .32 JPMorgan California 6 .67 JPMFedInst 34 1.70 JPMorgan Institution 5 1.23 JPMorgan Institution 5 1.28 JPMorgan Institution 5 1.26 JPMorgan Institution 5 1.18 JPMorgan Liquid Asse 20 2.02 JPMorgan Municipal M 6 .81 JPMorgan Municipal M 6 1.25 JPMorgan Municipal M 6 .46 JPMorgan New York Mu 6 1.02 JPMorgan New York Mu 6 .42 JPMorgan New York Mu 6 .77 JPMPrInst 18 2.01 JPMPrRsv 18 1.52 JPMorgan Prime Money 18 2.06 JPMorgan Prime Money 18 2.04 JPMorgan Prime Money 18 1.25 JPMorgan U. S. Treas 12 1.77 JPMorgan U.S. Govern 21 1.22 JPMorgan U.S. Govern 21 .92 JPMorgan U.S. Govern 21 .87 JPMorgan U.S. Govern 21 1.61 JPMorgan U.S. Treasu 12 1.74 JPMorgan US Governme 21 1.42 Liquid Assets Portfo 17 1.13Liquid Assets Portfo 17 1.80 Liquid Assets Portfo 17 1.45 Liquid Assets Portfo 17 1.92 MainStay A 32 1.42 MainStay B 32 1.20 MainStay Money Marke 32 1.20 MainStay Money Marke 32 1.20 ManagersMM 21 1.77 Maryland Tax-Free Mo 24 1.11 Maryland Tax-Free Mo 24 1.05 Meeder Institutional 30 1.92 MeederRetl 29 1.63 ML CMAMn 28 1.35 ML CMATr 37 1.27 MilestnTOInst 40 1.72 MilestnTOInv 40 1.47 MHLIRSel 20 2.02 MMktGS2 36 1.78 MMktGS4 36 1.53 MMktProFdInv 30 .91 MMktProFdSvc 30 .21 Mutual America Insti 23 1.70 Nationwide Governmen 27 1.14 NatnwdMMInst 27 1.40 New York Tax-Free Mo 20 1.13 NorthInstGovSel 45 1.71 Northern 39 1.89 NorthernGvSl 47 1.56 NorthInstPrObSv 25 2.06 NthnInstPrObSh 25 2.06 Northern Institution 5 1.30 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 45

Northern Institution 46 1.68 Northern Institution 45 1.71 Northern Institution 45 1.71 NorthInstTreas 49 1.73 NorthernUSGv 49 1.56 OppCshResN t 38 1.31 OppenhCshB p 39 1.21 OppenhCshC p 38 1.30 OppCshRes 38 1.30 Oppenheimer Governme 37 1.32 Oppenheimer Institut 38 1.68 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.61 OppMMFd A 37 1.33 PIMCO Government Mon 8 1.64 PIMCO Government Mon 8 1.64 PIMCO Government Mon 8 1.69 PIMCO Government Mon 8 1.79 PIMCO Government Mon 8 1.79 PIMCO Government Mon 8 1.79 PNC Government Money 24 1.57 PNC Gov A 24 1.58 PNC Gov I 24 1.71 PNC TrA p 39 1.47 PNC Tr I 39 1.63 PNC Treasury Plus Mo 26 1.62 PNC Treasury Plus Mo 26 1.51 PW PACE P 22 1.30 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.29 Pioneer U.S. Governm ... .74 PionrCs ... 1.14 PremGvtMP 21 1.76 PremierPort 17 2.01 Premier Portfolio Pe 17 1.47 Premier Portfolio Pr 17 1.71 Premier Portfolio Re 17 1.85 Premier Portfolio Re 17 1.13 PrimeObTR 29 1.54 PruMMartD 27 1.28 PruMMrtZ 27 1.47 Prudential Governmen 27 1.28 Prudential Governmen 27 1.25 Prudential Governmen 27 1.31 PruInstMM A 22 1.96 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnm MMA 19 1.64 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 24 1.68 Retail Prime Obligat 17 2.07 Retail Prime Obligat 17 1.91 Retail Prime Obligat 17 2.01 Retail Prime Obligat 17 1.76 Retail Prime Obligat 17 1.81 Retail Prime Obligat 17 1.46 Rydex U.S. Governmen 52 .88 SEI DITGovA 32 1.60 SEI DITGvIIA 39 1.64 SEI DITTrsA 31 1.49 SEI DITTrIIA 36 1.62 STI CshRes 27 1.52 STIC Prime Portfolio 15 1.74 STIC Prime Portfolio 15 1.03 STIC Prime Portfolio 15 1.35 STIC Prime Portfolio 15 1.82 STIT Liquid Assets 17 1.70 STIT STIC Prime Por 15 1.60 STIT Government & Ag 24 1.76 STIT Government & Ag 24 1.49 STIT Liquid Assets P 17 1.97 STIT STIC Prime Port 15 1.87 STIT Tax-Free Cash R 10 .99 STIT Tax-Free Cash R 10 1.20 STIT Treasury Obliga 39 1.69 STIT Treasury Obliga 39 1.66 STIT Treasury Obliga 39 1.44 STIT Treasury Portfo 22 1.44 STIT Treasury Portfo 22 1.71 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.59 SchwbACR 20 1.52 SchwbCshRes 18 1.45 Schwab Government Mo 6 1.53 SchwbInv 26 1.82 SchwbRetAdv 29 1.82 Schwab Retirement Go 25 1.70 Schwab Treasury Obli 10 1.53 Schwab U.S. Treasury 11 1.41 SchbValAdv 32 1.85 SchwValAdUlt 32 2.00 SchbMM 1 1.29 Schb UST 11 1.21 SentinelGov A 10 1.28 StFrmMMLgA 35 1.49 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 StStInstLRS 18 2.05 State Street Insti L 17 1.35 State Street Insti T 21 1.41 State Street Insti T 21 1.76 State Street Insti T 34 1.73 State Street Insti U 25 1.78 State Street Insti U 25 1.43 State Street Institu 25 1.82State Street Institu 25 1.75 State Street Institu 21 1.68 State Street Institu 34 1.65 State Street Institu 25 1.70 State Street Institu 25 1.53 State Street Institu 34 1.38 State Street Institu 25 1.80 State Street Institu 21 1.70 State Street Institu 18 2.00 State Street Institu 18 1.97 State Street Institu 18 1.80 State Street Treasur 21 1.81 SunAmMMA 39 .01 T. Rowe Price Govern 32 1.61 T. Rowe Price Instit 41 1.88 T. Rowe Price Tax-Ex 29 1.12 TDAM California Muni 20 .50 TDAM Insti U.S. Gov 37 1.40 TDAM Insti U.S. Gove 37 1.65 TDAM Institutional T 31 .83 TDAM Institutional T 31 1.38 TDAM Institutional U 37 1.00 TDAMMMInv 42 1.45 TDAMMMkPr 42 1.45 TDAM Money Market Po 42 1.55 TDAM Money Market Po 42 1.35 TDAM Municipal Portf 30 .62 TDAM New York Munici 9 .67 TDAM U.S. Government 20 1.08 TDAMUSGv 20 1.18 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .02 TIAA-CREF Money Mark 47 .02 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .02 TRowSumCR 46 1.70 TRowPRF 32 1.48 TRowUST 33 1.50 Thriv MM Inst 34 1.50 Thriv MMk A 34 1.35 TreasObTR 26 1.23 Treasury Obligations 22 1.76 Treasury Portfolio P 49 1.68 U.S. Government Mone 28 .69 U.S. Government Mone 28 1.17 U.S. Government Mone 28 1.88 U.S. Treasury Money 33 1.58 UBS Prime Investor F 18 1.67 UBS Prime Preferred 18 1.98 UBS Prime Reserves F 18 1.94 UBS RMA Government M 23 1.42 UBS Select Governmen 23 1.77 UBS Select Governmen 23 1.46 UBS Select Governmen 23 1.73 UBS Select Governmen 23 1.71 UBS Select Prime Inv 20 1.72 UBS Select Prime Pre 20 2.06 UBS Select Treasury 21 1.67 UBS Select Treasury 21 1.69 UBS Select Treasury 21 1.42 UBS Select Treasury 21 1.73 UBS Tax-Free Institu 8 1.29 UBS Tax-Free Investo 8 1.02 UBS Tax-Free Preferr 8 1.33 US Government Money 24 .87 US Government Money 24 1.58 USAA Mutl 21 1.64 USAA Treas 41 1.52 VALIC MMktI 35 .01 VALIC MMkII 44 .01 VangAdmTry 53 1.81 VangFdl 50 1.81 VangPr 50 2.02 VangPrInst 50 2.08 Voya Government Mone 26 1.49 Voya Government Mone 26 1.50 Voya Government Mone 26 .50 Voya Government Mone 26 1.49 Voya Liquid Assets P 26 1.36 Voya Liquid Assets P 26 1.61 Voya Liquid Assets P 26 1.21 Voya Money Market Po 27 1.56 Voya Money Market Po 27 1.41 WA Select Tax Free R 10 1.24 WF 100% Treasury Mon 38 1.67 WF Government Money 26 1.79 Wells Fargo 100% Tre 38 1.57 WellsFargo A 15 1.60 WFCashInvAd 17 1.89 WFCashInst 17 2.02 Wells Fargo Cash Inv 17 2.09 Wells Fargo Fd, Trea 26 1.56 WFGovAdm 26 1.59 WFGvtMMA 26 1.33 Wells Fargo Heritage 17 2.09 Wells Fargo Heritage 17 1.79 WellsFargoI 100 38 1.37 WellsFargoInsCsh 17 1.72 WellsFargoInsGv 26 1.43 Wells Fargo Money Ma 15 1.99 Wells Fargo Money Ma 15 1.69 Wells Fargo Municipa 5 1.31 WellsF100TrA 38 1.27 WellsFargo TrsyS 26 1.46 WellsFargoTrsyA 26 1.31 WellsFargo TrsyI 26 1.71 WFGvMMInst 26 1.73 Western Asset Govern 31 1.45 Western Asset Govern 31 .94 WA GvtRsvA 31 1.34 WAInstGvInst 31 1.79 Western Asset Insti 50 1.63 Western Asset Insti 29 1.91 Western Asset Instit 31 1.74 Western Asset Instit 31 1.74 Western Asset NY Tax 7 .86 Western Asset Prime 26 1.63 Western Asset Tax Fr 10 .35 Western Asset Tax Fr 10 .85 Western Asset US Tre 50 .88 WstnUSTrN 50 1.28WstnInstLqRsI 29 1.96 WstnPrmLiq 29 1.67 WstnInstUSTR 50 1.69 WstnPrmUSTR 50 1.43 Wilm GovSel 36 1.53 Wilm TrAdm 33 1.22 Wilm TrSvc 33 1.07 Wilm TrSvc 33 1.47 Wilm GovAdm 36 1.28 Wilmington U.S. Gove 36 1.13 WilmUSGov 36 1.63Tax ExemptAIMTx 10 .44 AmC CATF 14 .95 AmC TF 8 1.05 BMO TaxF I p 14 1.29 BMO TaxF Y 14 1.05 BNYMelNMuM 9 1.20 BLMunFdPCS p 28 .82 BRLM Muni 28 1.31 BRF NYMuni 7 1.28 BRFCAMuni 6 1.14 CashActTxEMgd 24 .98 FIMMTxExII 27 1.13 FIMMTxEx3 27 1.03 FIMMTxExI 27 1.28 FedCAMuniSv 27 .88 FedCAMu WS 27 1.13 FedGAMuCsh 15 .96 FedMAMuCS p 35 .44 FedMAMuniSv 35 .85 FedMuObl A 30 1.31 FedMuOblCap 30 1.21 FedMunOblSv 30 1.06 FedNYMuCSv 40 .92 FedNYMuCS p 40 .44 FedNYMuCsII 40 .69 FedPAMuniCS 17 .40 FedPAMuCsSv 17 .79 FedTaxFObWS 30 1.28 FedTxFrObSv 30 1.03 FedMuniSvc 11 .80 FedTxF c 6 1.29 FidCA 18 .90 FidCT 35 .98 FidMA 32 .92 FidMI 31 .90 FidMuMM 36 1.08 FidNJ 50 .92 FidNY 19 .96 FidOH 47 .95 FidPA 16 .94 FidSpCA 17 1.08 FidSpMA 33 1.10 FidSpNJ 49 1.12 FidSpNY 16 1.11 FidTEDly M 30 .76 FidAZ 15 .97 Fid TECR 30 .51 FidTxEx MM 30 1.01 FidTaxExPortS 27 1.23 FinSq TEF 14 1.28 FstAmTFA 13 .72 FstAmTxFY 13 1.02 FsAmTxFObII 13 1.17 FstAmTFObZ 13 1.27 GenNJMun 18 .71 GenNYMuB 10 .77 GnMuB p 11 .45 GnNYMuB p 10 .37 GnCalMu 7 .70 JPMMuMMP 6 1.06 JPMorganCA 6 .78 JPMorganNY 6 .88 JPMorganTF 10 .88 JPMorg TFPr 10 1.02 JPMTxFrR p 10 .77 JPMorgTFAgcy 10 1.21 JPMTxFrInst 10 1.26 NYTxFrMMI 23 2.01 NortnInstMuni 5 1.29 NorthernMun 7 1.13 PremierTxEx 6 1.31 SchwAMTTxF 23 .93 SchwNYMuVA 21 1.13 SchwNYMuSw 21 .88 SchwTxFValAd 23 1.15 ShwbTE 16 1.05 SchwabTxEx 16 1.15 Schwb CA 17 .87 ScudTECshInst 24 1.18 TDAMCAMu 20 .60 TDAMMuni 30 .72 TDAMNYMu 9 .77 TRowSumMu 31 1.02 TRowCA c 27 .73 TRowNY c 20 .91 TRowTE c 29 1.06 USAATxEx 29 .96 VangNJ 53 1.31 VangCA 22 1.23 VangPA 23 1.32 VangNY 27 1.33 VangTxEx 27 1.33 WFAMuCshM 5 1.41 WFA MuCsMSv 5 1.15 WFNatInstMM 6 1.35 WFNtTFMMSv 6 1.10 WellsFargoNat 6 1.25 WellsF NTFA 6 .95 WstnFTxR N 10 .70 WstnInstTxFR 10 1.29 WstnNYTxR N 7 .71 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Jun 18 p 99.31 100.00 2.56 .88 Jul 18 p 99.30 99.31 1.90 1.38 Jul 18 f 100.06 100.07 -0.01 1.38 Jul 18 p 99.30 99.31 1.85 2.25 Jul 18 p 100.01 100.02 1.87 1.00 Aug 18 p 99.28 99.29 1.87 4.00 Aug 18 p 100.09 100.10 1.90 .75 Aug 18 p 99.25 99.26 1.93 1.50 Aug 18 p 99.29 99.30 1.94 1.00 Sep 18 p 99.25 99.26 1.92 .75 Sep 18 p 99.21 99.22 1.96 1.38 Sep 18 p 99.27 99.28 +0.01 1.96 .88 Oct 18 p 99.21 99.22 1.96 .75 Oct 18 p 99.18 99.19 +0.01 2.01 1.25 Oct 18 p 99.23 99.24 2.04 1.75 Oct 18 p 99.28 99.29 2.02 1.25 Nov 18 p 99.22 99.23 +0.01 2.06 3.75 Nov 18 p 100.20 100.21 2.07 1.00 Nov 18 p 99.17 99.18 2.07 1.25 Nov 18 p 99.21 99.22 +0.01 2.04 1.38 Nov 18 p 99.22 99.23 2.08 1.25 Dec 18 p 99.19 99.20 2.10 1.00 Dec 18 p 99.17 99.18 2.17 1.38 Dec 18 p 99.19 99.20 2.16 1.50 Dec 18 p 99.21 99.22 2.16 1.13 Jan 19 p 99.13 99.14 2.16 2.13 Jan 19 f 100.23 100.24 -0.01 .78 1.13 Jan 19 p 99.11 99.12 2.20 1.25 Jan 19 p 99.13 99.14 2.20 1.50 Jan 19 p 99.18 99.19 2.20 .75 Feb 19 p 99.02 99.03 2.22 2.75 Feb 19 p 100.10 100.11 2.21 8.88 Feb 19 k 104.08 104.09 2.11 1.13 Feb 19 p 99.08 99.09 +0.01 2.24 1.38 Feb 19 p 99.13 99.14 2.23 1.50 Feb 19 p 99.16 99.17 2.23 1.00 Mar 19 p 99.03 99.04 2.25 1.25 Mar 19 p 99.07 99.08 +0.01 2.28 1.50 Mar 19 p 99.13 99.14 2.28 1.63 Mar 19 p 99.16 99.17 2.27 .13 Apr 19 f 99.10 99.11 -0.01 .96 .88 Apr 19 p 98.27 98.28 2.30 1.25 Apr 19 p 99.03 99.04 2.33 1.63 Apr 19 p 99.13 99.14 2.33 .88 May 19 p 98.23 98.24 +0.01 2.33 3.13 May 19 p 100.21 100.22 2.34 1.13 May 19 p 98.28 98.29 2.34 1.25 May 19 p 98.31 99.00 2.35 1.50 May 19 p 99.07 99.08 2.35 1.00 Jun 19 p 98.20 98.21 2.36 1.25 Jun 19 p 98.28 98.29 2.36 1.63 Jun 19 p 99.08 99.09 2.37 .75 Jul 19 p 98.09 98.10 2.39 1.88 Jul 19 f 101.18 101.19 -0.01 .38 .88 Jul 19 p 98.11 98.12 2.40 1.63 Jul 19 p 99.05 99.06 2.39 .75 Aug 19 p 98.05 98.06 +0.01 2.40 3.63 Aug 19 p 101.11 101.12 2.40 8.13 Aug 19 k 106.12 106.13 2.39 1.00 Aug 19 p 98.11 98.12 2.41 1.25 Aug 19 p 98.20 98.21 2.42 1.63 Aug 19 p 99.02 99.03 2.42 .88 Sep 19 p 98.04 98.05 +0.01 2.43 1.00 Sep 19 p 98.06 98.07 2.44 1.38 Sep 19 p 98.21 98.22 +0.01 2.44 1.75 Sep 19 p 99.04 99.05 2.43 1.00 Oct 19 p 98.04 98.05 +0.01 2.45 1.25 Oct 19 p 98.13 98.14 +0.01 2.45 1.50 Oct 19 p 98.23 98.24 +0.01 2.46 1.00 Nov 19 p 98.00 98.01 +0.01 2.47 3.38 Nov 19 p 101.07 101.08 +0.01 2.47 1.00 Nov 19 p 97.30 97.31 +0.01 2.47 1.50 Nov 19 p 98.31 99.00 +0.01 2.48 1.50 Nov 19 p 98.20 98.21 +0.01 2.47 1.38 Dec 19 p 98.13 98.14 +0.01 2.48 1.13 Dec 19 p 97.31 98.00 +0.01 2.48 1.63 Dec 19 p 98.23 98.24 +0.01 2.48 1.88 Dec 19 p 99.02 99.03 2.49 1.38 Jan 20 f 101.01 101.02 -0.02 .69 1.38 Jan 20 f 98.09 98.10 2.51 1.25 Jan 20 p 98.01 98.02 2.50 1.38 Jan 20 p 98.08 98.09 +0.01 2.49 2.00 Jan 20 p 99.07 99.08 +0.01 2.50 3.63 Feb 20 p 101.24 101.25 2.51 8.50 Feb 20 k 109.20 109.21 2.46 1.38 Feb 20 p 98.04 98.05 +0.01 2.52 1.25 Feb 20 p 97.29 97.30 2.52 2.25 Feb 20 p 99.18 99.19 2.51 1.13 Mar 20 p 97.19 97.20 +0.01 2.53 1.38 Mar 20 p 98.00 98.01 2.53 2.25 Mar 20 p 99.17 99.18 +0.01 2.52 1.50 Apr 20 p 98.06 98.07 +0.01 2.53 .13 Apr 20 f 98.26 98.27 -0.02 .77 1.13 Apr 20 p 97.15 97.16 +0.01 2.53 1.38 Apr 20 p 97.29 97.30 2.53 2.38 Apr 20 p 99.23 99.24 +0.01 2.53 1.50 May 20 p 98.03 98.04 +0.01 2.54 3.50 May 20 p 101.23 101.24 2.55 8.75 May 20 k 111.17 111.18 2.44 1.38 May 20 p 97.25 97.26 2.55 1.50 May 20 p 98.01 98.02 +0.01 2.55 2.50 May 20 p 99.29 99.30 2.54 1.50 Jun 20 p 97.31 98.00 2.55 1.63 Jun 20 p 98.06 98.07 +0.01 2.55 1.88 Jun 20 p 98.21 98.22 2.55 1.25 Jul 20 f 101.17 101.18 -0.01 .49 1.50 Jul 20 p 97.28 97.29 2.56 1.63 Jul 20 p 98.03 98.04 +0.01 2.57 2.00 Jul 20 p 98.27 98.28 +0.01 2.56 1.50 Aug 20 p 97.25 97.26 2.57 2.63 Aug 20 p 100.03 100.04 +0.01 2.58 8.75 Aug 20 k 112.25 112.26 2.56 1.38 Aug 20 p 97.15 97.16 +0.01 2.57 2.13 Aug 20 p 99.01 99.02 +0.01 2.58 1.38 Sep 20 p 97.13 97.14 2.57 1.38 Sep 20 p 97.11 97.12 2.58 2.00 Sep 20 p 98.23 98.24 2.58 1.63 Oct 20 p 97.27 97.28 2.59 1.38 Oct 20 p 97.07 97.08 2.59 1.75 Oct 20 p 98.02 98.03 2.60 1.75 Nov 20 p 98.02 98.03 +0.01 2.59 2.63 Nov 20 p 100.02 100.03 +0.01 2.59 1.63 Nov 20 p 97.23 97.24 +0.01 2.60 2.00 Nov 20 p 98.19 98.20 +0.01 2.60 1.88 Dec 20 p 98.09 98.10 +0.01 2.60 1.75 Dec 20 p 97.29 97.30 2.61 2.38 Dec 20 p 99.14 99.15 +0.01 2.60 2.00 Jan 21 p 98.16 98.17 +0.01 2.61 1.13 Jan 21 f 101.07 101.08 -0.01 .64 1.38 Jan 21 p 96.29 96.30 +0.01 2.62 2.13 Jan 21 p 98.24 98.25 2.62 2.25 Feb 21 p 99.02 99.03 +0.01 2.61 3.63 Feb 21 p 102.17 102.18 2.62 7.88 Feb 21 k 113.12 113.13 +0.01 2.59 1.38 Feb 21 p 96.05 96.06 +0.01 2.62 2.00 Feb 21 p 98.13 98.14 +0.01 2.62 2.38 Mar 21 p 99.11 99.12 +0.01 2.62 1.25 Mar 21 p 96.11 96.12 +0.01 2.62 2.25 Mar 21 p 99.00 99.01 +0.01 2.62 .13 Apr 21 f 98.11 98.12 -0.01 .71 2.38 Apr 21 p 99.10 99.11 +0.01 2.63 1.38 Apr 21 p 96.19 96.20 +0.01 2.62 2.25 Apr 21 p 98.31 99.00 +0.01 2.63 2.63 May 21 p 99.31 100.00 +0.01 2.63 3.13 May 21 p 101.11 101.12 +0.01 2.63 8.13 May 21 k 115.07 115.08 +0.01 2.61 2.00 May 21 p 98.07 98.08 +0.02 2.63 2.63 Jun 21 p 99.31 100.00 +0.01 2.63 1.13 Jun 21 p 95.20 95.21 +0.02 2.65 2.13 Jun 21 p 98.16 98.17 +0.01 2.64 .63 Jul 21 f 100.09 100.10 -0.01 .53 1.13 Jul 21 p 95.15 95.16 +0.01 2.65 2.25 Jul 21 p 98.26 98.27 +0.01 2.65 2.13 Aug 21 p 98.12 98.13 +0.01 2.66 8.13 Aug 21 k 116.13 116.14 2.63 1.13 Aug 21 p 95.10 95.11 +0.01 2.67 2.00 Aug 21 p 97.31 98.00 +0.01 2.66 1.13 Sep 21 p 95.06 95.07 +0.01 2.67 2.13 Sep 21 p 98.10 98.11 +0.02 2.67 1.25 Oct 21 p 95.14 95.15 +0.01 2.68 2.00 Oct 21 p 97.27 97.28 +0.02 2.68 2.00 Nov 21 p 97.26 97.27 +0.01 2.67 8.00 Nov 21 k 117.06 117.07 +0.01 2.65 1.75 Nov 21 p 96.30 96.31 +0.01 2.68 1.88 Nov 21 p 97.12 97.13 +0.02 2.68 2.00 Dec 21 p 97.22 97.23 +0.02 2.69 2.13 Dec 21 p 98.04 98.05 +0.02 2.69 .13 Jan 22 f 98.05 98.06 -0.01 .65 1.50 Jan 22 p 95.29 95.30 +0.02 2.70 1.88 Jan 22 p 97.06 97.07 +0.02 2.70 2.00 Feb 22 p 97.19 97.20 +0.02 2.70 1.75 Feb 22 p 96.21 96.22 +0.01 2.70 1.88 Feb 22 p 97.03 97.04 +0.01 2.70 ARCResources 175214 13.46 13.15 13.30 +.02 AZMiningInc 98419 6.14 6.13 6.13 -.01 AgnicoEagle 74318 59.73 58.85 58.94 -.60 AirCdaV VV 178231 23.19 22.21 22.48 -.82 AlgonquinPwr 179718 12.89 12.75 12.82 +.05 AlimntatnBSV 145485 58.50 57.20 57.47 -.77 AphriaInc J 888124 13.30 12.50 13.04 +.33 AthabascaOil 267018 1.76 1.64 1.66 -.06 AuroraCannabi 1241628 10.26 9.61 9.69 -.30 B2GoldCorpo 157104 3.44 3.38 3.38 -.08 BCE Inc 274797 54.36 53.75 53.81 -.56 BMO WgtBkInx 112639 29.56 29.13 29.22 -.38 BarrickGold 331501 17.37 17.10 17.12 -.23 BaytexEnergy 489347 4.39 4.22 4.25 -.11 BeloSunMngo 75335 .27 .23 .25 +.02 Bk NS 349867 77.00 75.73 75.90 -1.10 BkMontreal 203049 103.07 101.73 102.07 -1.25 BlackberryLtd 368289 14.07 13.27 13.33 -.83 BombardirBSV 657099 5.25 5.04 5.10 -.15 BrookdALV 217997 54.55 53.00 53.06 -1.62 CADGOOSEHOLD 65464 79.44 74.26 78.22 +1.61 CAE Inc 69491 27.02 26.52 26.61 -.41 CIBC 171048 117.61 115.60 115.97 -1.71 CIFinancial 75959 24.57 24.20 24.24 -.36 CamecoCorp 139646 15.05 14.78 14.83 -.23 CannTustHoldi 74060 9.06 8.28 8.38 -.58 CanopyGrowth 816772 44.89 41.08 41.46 -1.97 CapstoneMngo 76585 1.12 1.05 1.05 -.07 CdnNatRail 197417 106.74 104.86 105.26 -1.77 CdnNatRes 469350 44.37 43.61 43.65 -.52 CenovusEngy 485786 13.38 12.88 12.97 -.21 CopperMountai 71131 1.36 1.28 1.28 -.06 CrescentPnt 393362 9.69 9.41 9.44 -.16 CronosGroupI 79667 9.67 9.15 9.22 -.34 DalradianJ 563718 1.46 1.44 1.44 -.02 DetourGoldo 124661 11.43 10.92 11.34 +.37 DollaramaInc 130826 54.00 52.57 53.00 -.63 DreamGloblUn 102225 14.58 14.38 14.38 -.15 ECNCapitalCo 177371 3.63 3.46 3.46 -.17 EldoradoGld 83031 1.47 1.43 1.43 -.07 ElementFin 183290 6.86 6.48 6.61 -.24 EmeraInc 103357 42.90 42.60 42.82 +.09 EmpireANV 84290 26.04 25.45 25.45 -.11 EnCanaCorp 249433 17.06 16.44 16.48 -.49 EnbridgeInc 303550 42.08 41.49 41.56 -.59 EnbridgeIncme 76764 29.37 29.03 29.03 -.40 EnerplusCorp 89209 16.50 15.87 15.97 -.51 ExcelsiorMini 101950 1.45 1.15 1.20 -.11 FirstQntumo 386866 20.19 18.91 19.40 -.92 Fortis Inc 142095 42.26 41.96 42.08 -.08 FortuneMino 122464 .14 .13 .13 -.01 Franco Nevada 70158 93.02 91.97 92.39 -.60 GearEnergyLt 81697 1.34 1.26 1.26 -.02 GildanActive 63984 37.95 37.23 37.25 -.45 GoldStandardV 75647 1.81 1.75 1.75 -.05 GoldcorpInc 339853 18.21 17.82 17.89 -.33 GreenOrganicD 105936 7.11 6.76 6.83 -.08 H RRealUn 82230 20.35 20.19 20.20 -.16 HarteGold 93142 .41 .36 .39 +.02 HorzonNtho 76267 2.67 2.42 2.55 -.13 HrznCrdOilBl 187660 10.78 10.30 10.37 -.36 HrznCrdOilBr 277753 5.14 4.92 5.11 +.16 HrznNtGsBul 130371 3.99 3.92 3.99 -.04 HudBayMnrls 225166 7.94 7.61 7.64 -.51 HuskyEngy 209481 19.91 19.50 19.74 -.28 HydroOneLimi 126419 20.16 20.00 20.09 +.02 ISharesS P60 344183 24.36 24.00 24.05 -.40 IamgoldCorp 128940 7.62 7.50 7.50 -.13 ImperialOil 208960 43.04 42.57 42.62 -.61InMedPharmace 86371 .20 .13 .14 -.01 InMedPharmace 75499 .86 .80 .81 -.02 InterPipeline 157167 24.98 24.69 24.80 -.28 IronBridgeRe 87515 .77 .74 .75 -.01 IvanhoeAo 93824 2.85 2.73 2.77 -.08 KatangaMng 120523 1.13 1.02 1.02 -.09 KeltExplo 99023 8.77 8.54 8.57 -.16 KinrossGold 308135 4.98 4.87 4.88 -.09 Loblaw Co 73050 67.60 67.07 67.43 ... LundinMng 339785 7.93 7.63 7.66 -.44 MEGEnergy 233924 10.33 9.59 10.13 -.09 MagnaInt l 141410 83.11 80.92 81.44 -1.92 ManulifeFin 731797 25.13 24.34 24.35 -.80 MedReleafCorp 110279 30.51 28.32 28.40 -2.28 Metro Inc 74424 44.99 44.41 44.90 +.41 NatBkCan 155928 63.52 62.37 62.69 -1.60 NemaskaLithiu 139651 .93 .85 .86 -.06 NeovascInc 399657 .06 .05 .05 -.01 NeptTech Bi 92887 5.23 4.51 4.75 -.28 NevsunReso 80778 4.38 4.28 4.31 -.07 New Gold 176212 2.78 2.69 2.69 -.06 NorthlandPowe 79576 24.71 24.50 24.55 -.04 NutrienLtd 242193 72.23 71.44 71.74 +.52 NuvistaEngy 75372 9.53 9.14 9.17 -.28 OceanaGoldCrp 205051 3.65 3.61 3.61 -.03 OpenTextCorp 80668 47.31 46.11 46.29 -1.25 OsiskoMining 66969 1.94 1.73 1.73 -.21 PembinaPipe 172268 45.89 45.43 45.52 -.53 PeytoExpl 158733 10.42 10.19 10.25 -.01 PowerCorpSV 120891 29.93 29.49 29.55 -.40 PrecisionDrl 196351 4.36 4.21 4.25 -.06 Prometico 104123 .61 .56 .56 -.04 RagingRiver 234016 5.61 5.42 5.45 -.12 RoyalBank 357533 101.24 99.51 99.80 -1.57 RoyalNickelo 113884 .10 .10 .10 -.01 SNCLavalin 71151 60.08 58.85 58.90 -1.24 SaputoInc 71693 43.64 43.17 43.52 -.09 SemafoInc o 109024 3.74 3.69 3.73 ... SevenGenClA 159901 14.23 13.98 14.01 -.03 ShawCommBNV 163770 27.82 27.53 27.60 -.18 SherrittIntl 86787 1.16 1.12 1.12 -.03 SunLifeFin 190014 54.16 53.01 53.17 -1.15 SuncorEngy 626806 52.75 50.89 51.44 -1.91 SuperiorPlus 90866 12.82 12.59 12.79 +.20 T D Bank 612871 77.05 75.92 76.30 -.70 TamarackVall 179147 4.41 4.36 4.37 ... TeckResLimit 259784 34.19 32.35 32.90 -1.69 Telus Corp 201038 46.54 46.07 46.27 -.50 TheHydropothe 162089 5.50 5.15 5.25 -.14 TheStarsGrou 89466 49.96 47.24 47.31 -2.40 ThomsonReuter 69841 53.96 53.43 53.46 -.62 TitanMiningC 70910 1.50 1.40 1.45 -.05 TourmalineOil 62392 23.68 23.26 23.34 -.14 TransAltaCorp 68003 6.59 6.47 6.47 -.12 TransCdaCorp 241117 57.63 56.55 56.59 -1.09 TrevaliMngo 587093 1.04 .96 .96 -.09 TricanWell 279734 3.03 2.95 2.99 -.04 TurquoiseHill 68567 3.72 3.63 3.63 -.13 ValeantPharma 130156 32.18 30.60 30.70 -1.49 WasteConnecti 66425 101.40 100.45 100.62 -.81 WesdomeGold 69930 2.99 2.88 2.90 -.09 WesternForst 119119 2.62 2.54 2.56 -.05 WheatonPrecio 97832 28.85 28.41 28.48 -.33 WhitecapReso 185879 8.75 8.46 8.59 -.15 YamanaGld 290327 4.04 3.89 3.89 -.13 iShrS P500C 96640 30.95 30.44 30.66 -.67 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.19 96.20 +0.02 2.71 1.88 Mar 22 p 97.01 97.02 +0.02 2.71 .13 Apr 22 f 97.26 97.27 .71 1.75 Apr 22 3p 96.15 96.16 +0.01 2.72 1.88 Apr 22 p 96.30 96.31 +0.02 2.71 1.75 May 22 p 96.15 96.16 +0.02 2.71 1.88 May 22 p 96.28 96.29 +0.02 2.72 1.88 May 22 p 96.13 96.14 +0.02 2.72 1.75 Jun 22 p 96.10 96.11 +0.02 2.72 2.13 Jun 22 p 97.23 97.24 +0.01 2.72 .13 Jul 22 f 98.06 98.07 -0.01 .57 1.88 Jul 22 p 96.22 96.23 +0.02 2.73 2.00 Jul 22 p 97.06 97.07 +0.03 2.73 1.63 Aug 22 p 95.22 95.23 +0.03 2.73 7.25 Aug 22 k 117.23 117.24 +0.02 2.69 1.63 Aug 22 p 95.21 95.22 +0.03 2.73 1.88 Aug 22 p 96.20 96.21 +0.03 2.73 1.75 Sep 22 p 96.02 96.03 +0.03 2.73 1.88 Sep 22 p 96.18 96.19 +0.03 2.73 1.75 Oct 22 p 96.15 96.16 +0.03 2.74 2.00 Oct 22 p 96.31 97.00 +0.02 2.74 1.63 Nov 22 p 95.13 95.14 +0.03 2.74 7.63 Nov 22 k 120.05 120.06 +0.02 2.71 2.00 Nov 22 p 96.30 96.31 +0.03 2.73 2.13 Dec 22 p 97.12 97.13 +0.03 2.74 .13 Jan 23 f 97.20 97.21 .66 1.75 Jan 23 p 95.22 95.23 +0.03 2.75 2.38 Jan 23 p 98.13 98.14 +0.04 2.74 2.00 Feb 23 p 96.24 96.25 +0.03 2.74 7.13 Feb 23 k 119.00 119.01 +0.02 2.73 1.50 Feb 23 p 94.16 94.17 +0.02 2.75 2.63 Feb 23 p 99.15 99.16 +0.03 2.74 1.50 Mar 23 p 94.13 94.14 +0.02 2.75 2.50 Mar 23 p 98.28 98.29 +0.03 2.75 .63 Apr 23 f 99.22 99.23 .69 1.63 Apr 23 p 94.28 94.29 +0.03 2.76 2.75 Apr 23 p 99.31 100.00 +0.03 2.75 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.21 -4.4 -6.5 +2.1/C IntrmDvrsMnA m MS 14.15 +.4 -.3 +1.3/B IntrmDvrsMnC m MS 14.14 +.3 -.7 +.5/E LgCpGrA m LG 51.86 +1.9 +8.5 +14.2/A LgCpGrAdv LG 56.39 +1.9 +8.7 +14.5/A LgCpGrC m LG 39.12 +1.8 +8.2 +13.3/B LgCpGrI LG 56.10 +1.9 +8.7 +14.5/A LgCpGrK b LG 52.76 +1.9 +8.5 +14.1/A LtdDurHiIncAdv HY 10.19 +.2 +.6 +3.6/D MuniBdInfStr1 b MS 10.19 +.5 +.7 +2.3/A MuniBdInfStr2 MS 10.20 +.5 +.8 +2.4/A MuniBdInfStrA m MS 10.23 +.5 +.6 +2.1/A MuniBdInfStrAdv MS 10.24 +.5 +.9 +2.4/A MuniIncCAA m MF 11.03 +.3 -.3 +2.7/B MuniIncCAAdv MF 11.03 +.3 -.2 +3.0/A MuniIncIIArznA m SI 10.96 +.4 -.2 +3.1/A MuniIncIIMAA m MT 11.06 +.3 -.7 +2.4/B MuniIncIIMINA m SM 10.09 +.3 -.6 +2.3/B MuniIncIINJA m MJ 9.61 +.3 -.5 +3.3/B MuniIncIIOhioA m MO 9.82 +.3 -.4 +2.8/A MuniIncIIPEA m MP 10.33 +.3 -.4 +2.9/B MuniIncIIVIA m SI 10.97 +.4 -.3 +2.8/A MuniIncNYA m MN 9.80 +.3 -.6 +2.7/B MuniIncNYAdv MN 9.80 +.3 -.5 +3.0/A MuniIncNYC m MN 9.79 +.3 -1.0 +2.0/C MuniIncNtnA m MI 10.12 +.3 -.6 +3.0/A MuniIncNtnAdv MI 10.12 +.3 -.4 +3.3/A MuniIncNtnC m MI 10.11 +.3 -.9 +2.3/C ReltvValA m LV 5.80 -.5 -.5 +9.3/A ReltvValAdv LV 5.85 -.5 -.5 +9.5/A ReltvValC m LV 5.77 -.7 -1.0 +8.4/B SelUSEqAdv LB 17.09 -.5 +2.0 +10.4/B SelUSLSA m LO 12.82 -.3 +1.7 +5.4/B SelUSLSAdv LO 13.02 -.3 +1.8 +5.7/B SelUSLSC m LO 12.27 -.3 +1.3 +4.7/B ShortDurPlus CS 11.56 +.1 +.1 +.5/D SmCpGrA m SG 60.42 +3.8 +17.2 +13.8/A SmCpGrI SG 65.45 +3.8 +17.3 +14.2/A SstnlGlbThtcA m WS 117.14 -2.0 -.2 +9.3/A SstnlGlbThtcAdv WS 124.06 -2.0 -.1 +9.6/A SustIntlThtcA m FG 18.62 -4.3 -4.6 +2.9/E TxMgAlMktIncA m CA 12.50 +.6 -1.4 +2.9/E TxMgWtAprStrAdv WS 16.24 -1.2 +.4 +6.7/C TxMgdIntl FB 17.80 -3.3 -3.5 +4.0/B AAMInsgtSelIncI d TW 9.79 -.3 -3.0 +3.2/BABAllMktRlRet1 b IH 8.85 -1.8 ... +1.8/E AllMktTRA m MA 14.59 -1.2 -1.6 +3.1/E AllMktTRAdv MA 14.69 -1.3 -1.5 +3.3/E AllMktTRC m MA 14.47 -1.3 -2.0 +2.3/E BdInStrat1 b IP 10.57 +.3 -.3 +2.3/A BdInStrat2 IP 10.57 +.3 -.2 +2.4/A CncntrGrAdv LG 36.03 -.9 +5.8 +9.6/D CnsrvWlthStratA m CA 12.09 -.2 -.4 +2.7 CorOppsA m LG 20.81 +.8 +2.7 +11.2/C DiscvGrA m MG 12.47 +1.7 +14.8 +12.7/A DiscvGrAdv MG 13.32 +1.8 +15.0 +12.9/A DiscvValA m SV 23.45 +.1 +2.9 +9.3/B DiscvValAdv SV 24.02 +.2 +3.1 +9.6/B DiscvValC m SV 20.63 +.1 +2.6 +8.5/C DiscvValI SV 23.30 +.2 +3.1 +9.6/B DiscvValR b SV 22.75 +.1 +2.8 +8.9/C DiscvValZ SV 23.28 +.2 +3.1 +9.7/B DiversMunicipal MS 14.14 +.4 -.2 +1.5/A EmMkts EM 30.29 -6.1 -6.9 +3.8/D EqIncA m LV 28.29 -.8 -1.2 +6.9/D EqIncAdv LV 28.57 -.7 -1.1 +7.2/C EqIncC m LV 27.92 -.8 -1.6 +6.1/D GlbBdA m IB 8.22 -.2 -1.1 +2.8/B GlbBdAdv IB 8.22 ... -.8 +3.1/B GlbBdC m IB 8.25 -.1 -1.4 +2.0/C GlbBdI IB 8.22 ... -.8 +3.1/B GlbBdR b IB 8.22 -.1 -1.1 +2.4/C GlbRkAllcA m TV 16.20 -1.7 -1.3 +3.5/C GlbRlEstInvmA m GR 14.54 +1.9 +1.0 +5.6/B GlbRlEstInvmIII GR 11.06 +1.9 +1.4 +6.3/A GrA m LG 81.24 +2.1 +10.7 +14.8/A HiIncA m HY 8.40 +.1 -1.6 +4.8 HiIncAdv HY 8.41 +.1 -1.4 +5.1 HiIncC m HY 8.49 -.1 -2.1 +3.9 HiIncI HY 8.41 ... -1.5 +5.1 HiIncK b HY 8.40 ... -1.6 +4.7 HiIncR b HY 8.39 -.1 -1.9 +4.4 HiIncZ HY 8.41 ... -1.4 +5.1 IntermBdA m CI 10.83 +.1 -1.3 +2.1/B IntermBdAdv CI 10.83 +.1 -1.3 +2.4/A IntermCAMuniA m SS 14.07 +.3 ... +1.4/B IntermNYMuniA m SS 13.77 +.4 -.3 +1.5/A Intl FB 17.80 -3.3 -3.5 +4.1/B IntlValA m FV 13.89 -4.3 -6.5 +1.9/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 15.60 -.7 -3.3 +3.4/E ValAdv LV 15.63 -.6 -3.2 +3.7/E WlthApprStrA m WS 16.37 -1.2 +.2 +6.0/C WlthApprStrAdv WS 16.34 -1.2 +.3 +6.3/CAC AlternativesMktNetrlValInv NE 10.19 +.4 -2.7 +.9/DAIGActvAllcA f MA 17.71 +.1 +.4 +5.4/C FlexCrdtA m HY 3.39 +.4 +1.3 +3.8/C FocedDivStrB m LV 17.86 +3.5 -3.5 +7.9/C FocedDivStrC m LV 17.85 +3.5 -3.5 +7.9/B IntlDivStrA m FV 8.78 -3.4 -8.2 -1.6/E MltAstAllcA f MA 18.41 -.1 +.4 +5.5/C SrFltngRtA m BL 8.09 +.1 +1.8 +3.8/B SrFltngRtC m BL 8.09 +.2 +1.7 +3.5/C StrBdA m MU 3.32 -.3 -2.7 +2.4/D StrValA m LV 30.90 -.2 -2.0 +6.5/D USGvtSecA m GI 8.91 +.2 -1.0 -.5/EALPSRdRcksLtdPrEI d SW 7.16 -1.9 -1.5 +7.1/DAMGCHEqPtnrsBalN b MA 17.49 +.1 +2.9 +6.9/A FQGlbRkBalZ TV 15.65 -.7 -2.2 +5.9/A FQTxMgdUSEqI LB 31.97 +.1 +5.8 +8.9/C GWKCorBdI CI 9.80 ... -2.5 +1.4/D GWKMnBdI MI 11.43 +.2 -1.2 +2.3/C GWKMnEnhYiI HM 9.84 +.5 -.4 +4.8/B GWKSmCpCorI SG 30.04 +1.8 +5.7 +11.4/B MgrsAmIntrGvS GI 10.36 +.2 -1.7 +.8/C MgrsAmShrtDrGvS UB 9.44 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.99 +2.3 +1.6 +4.0/E MgrsBrBlueS LG 51.19 +1.3 +6.9 +11.2/C MgrsBrwineS MG 50.30 +1.7 +7.8 +8.9/C MgrsCaEmergCoI SG 66.05 +4.0 +13.1 +18.0/A MgrsCaMidCpN b MG 30.93 -.8 +2.2 +8.3/D MgrsCeRlEsttS SR 10.41 +5.0 +.3 +7.5/A MgrsDblCrPlsBdI CI 10.39 +.6 -1.2 +2.2 MgrsDblCrPlsBdN b CI 10.39 +.6 -1.3 +2.0 MgrsEmergOppsS SG 52.41 +3.7 +14.2 +12.5/B MgrsFrpntMdCpI MV 42.92 +1.6 -2.0 +6.1/D MgrsFrpntMdCpN b MV 41.79 +1.6 -2.1 +5.9/D MgrsLmsSylsBdS CI 26.11 -.3 -2.0 +2.7/A MgrsMntCldGrI LG 20.58 +.2 +4.4 +8.3/E MgrsMntCldGrN b LG 20.48 +.2 +4.3 +8.0/E MgrsSkylnSpcEqS d SB 45.42 +1.6 +3.3 +6.3/E MgrsSpecialEqS SG 136.32 +2.2 +14.1 +11.5/B RRDivAllCpVlI LV 12.37 +.5 -.8 +7.5/C RRDivAllCpVlN b LV 12.37 +.4 -1.0 +7.3/C RRSmCpValI SB 13.87 +2.2 +5.0 +11.4/A SthrnSnSmCpN m SB 25.78 +3.5 -1.1 +2.6/E SystMidCpValI MV 15.67 -1.9 +.1 +8.1/B TmsSqMidCpGrI MG 19.94 +.3 +5.7 +9.1/C TmsSqMidCpGrS MG 19.42 +.2 +5.5 +8.8/C TmsSqSmCpGrI SG 19.25 +1.5 +11.1 +9.9/C TmsSqSmCpGrS SG 18.77 +1.6 +11.1 +9.7/C TrilogyEMktsEqZ d EM 9.59 -4.0 -6.7 +7.6/A YackFocI d LB 21.72 +3.5 +3.0 +10.9/A YackFocN d LB 21.74 +3.4 +2.9 +10.7/B YacktmanI d LV 23.40 +2.9 +2.4 +9.6/AAQRDiversArbtrgI NE 9.42 +1.5 +3.3 +3.8 DiversArbtrgN b NE 9.41 +1.4 +3.2 +3.5 IntlEqI FB 10.64 -4.8 -2.9 +5.4 IntlMomStyleI FG 15.86 -3.5 +1.0 +4.1 LgCpMomStyleI LG 23.44 +1.6 +8.7 +11.1 LgCpMomStyleN b LG 23.43 +1.5 +8.6 +10.9 MgdFtsStratI FF 8.69 -3.6 -5.9 -5.4 MgdFtsStratN b FF 8.55 -3.7 -6.0 -5.6 MltStratAltI AM 8.25 -5.2 -8.8 +.3 MltStratAltN b AM 8.19 -5.2 -9.0 +.1 RkBalCmdtsStrI BB 6.69 -6.7 -3.0 +3.6 RkParityI TV 9.65 -1.2 -1.7 +4.2 RkParityIIMVI TV 9.26 -.8 ... +3.4 SmCpMomStyleI SG 26.52 +4.6 +13.0 +10.2ATDiscpEqInstl LB 20.18 +.7 +5.3 +10.6/BAberdeenGlbHiIncA b HY 8.95 +.1 -.6 +2.2/E GlbHiIncI HY 8.37 +.1 -.6 +2.3/E IntlSmCpA m FR 31.28 -.7 -.7 +8.0/C SelIntlEqA b FB 26.03 -1.6 -5.1 +3.3/C TotalRetBdA b CI 12.78 ... -2.1 +1.9/B TotalRetBdI CI 12.59 ... -2.0 +2.2/BAbsolute StrategiesInstl AM 8.18 -1.0 -1.1 -2.3/DAcadianEmMktsInv d EM 20.16 -6.9 -10.0 +3.9/DAccessCptCmntyInvmIns GI 8.68 ... -1.9 +.7/CAdvisorOneCLSGlbDiversEqN WS 18.25 -2.9 -1.8 +6.2/CAdvisory ResearchMLPEngyIncA m LP 8.33 +1.1 -1.8 -7.1/B MLPEngyIncC m LP 8.35 +1.1 -2.1 -7.8/C MLPEngyIncI d LP 8.19 +1.2 -1.6 -6.9/B MLPEngyInfrasI d LP 7.97 +1.2 -1.8 -8.0/CAegisVal SV 20.22 -2.8 +2.8 +14.2/AAkreFocInstl d LG 35.83 +.6 +8.4 +14.2/A FocRetail m LG 35.10 +.6 +8.3 +13.9/AAl FrankInv m LV 24.88 -.6 +.4 +7.6/CAlgerCptlApprecA m LG 27.00 +.4 +9.5 +11.9/C CptlApprecC m LG 21.37 +.3 +9.1 +11.1/D CptlApprecI2 LG 90.61 +.3 +9.6 +12.0/C CptlApprecInsI LG 35.51 +.3 +9.5 +12.0/C GrIncA m LB 40.36 +.3 +.1 +9.2/C IntlGrA m FG 16.75 -2.8 -1.8 +1.9/E LgCpGrI2 LG 70.82 +1.4 +15.0 +10.4/D MidCpGrA m MG 14.95 +1.6 +9.3 +8.3/D MidCpGrI2 MG 27.32 +1.6 +9.3 +8.4/D MidCpGrInstlI MG 32.02 +1.7 +9.2 +8.5/C SmCpGrA m SG 9.88 +3.6 +17.2 +11.9/B SmCpGrI2 SG 28.28 +3.5 +17.1 +12.3/B SmCpGrInstlI SG 23.54 +3.4 +16.2 +12.2/B SpectraA m LG 22.62 +.3 +10.0 +12.1/CAllianzGIFocedGrA m LG 56.85 +.2 +7.6 +12.9/B FocedGrC m LG 39.43 +.2 +7.2 +12.1/C GlbSmCpA m SW 51.43 -1.9 +2.7 +6.8/D HlthSciA m SH 33.56 +1.8 +5.7 +1.9/C NFJDivValA m LV 14.79 -2.1 -1.4 +6.4/D NFJDivValC m LV 14.95 -2.2 -1.7 +5.6/E NFJDivValInstl LV 14.90 -2.1 -1.2 +6.8/D NFJIntlValA m FV 18.54 -3.8 -5.1 -3.5/E NFJLgCapValA m LV 26.23 -1.9 -1.6 +8.2/B NFJMidCapValA m MV 30.18 -1.3 -3.6 +10.1/A NFJMidCapValC m MV 24.72 -1.4 -4.0 +9.2/A NFJMidCapValIns MV 32.27 -1.3 -3.5 +10.4/A NFJSmCpValA m SV 21.77 +.1 +.5 +6.5/D NFJSmCpValAdmin b SV 21.71 +.1 +.5 +6.6/D NFJSmCpValC m SV 19.36 +.1 +.2 +5.7/E NFJSmCpValInstl SV 24.41 +.1 +.7 +6.9/D TechA m ST 71.45 -.3 +16.7 +20.2/B TechC m ST 55.21 -.3 +16.3 +19.3/C TechInstl ST 80.23 -.2 +16.9 +20.6/BAlpineDynDivInstl WS 4.06 -1.7 -.8 +6.4/C IntlRlEsttEqIns GR 22.88 -3.3 -4.9 +3.6/D RltyIncGrIns SR 22.09 +4.0 -2.3 +7.3/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.21 -.3 +3.6 +11.9/C MutIncInv b LB 48.61 -1.6 -4.5 +6.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.56 -1.3 ... +8.5/B BrdgwyLgCpGrIns LG 32.30 -1.2 +8.1 +12.0/C IntlEqInstl FV 20.03 -3.4 -4.1 +2.2/C IntlEqInv FV 19.85 -3.4 -4.2 +1.8/C LgCpValAdv b LV 26.49 -.6 -.9 +6.5/D LgCpValInstl LV 28.95 -.5 -.7 +7.0/D LgCpValInv LV 26.86 -.6 -.8 +6.6/D MidCpValInv MV 17.04 ... -3.1 +6.8/C SmCpValAdv b SV 27.37 +1.3 +4.9 +8.8/C SmCpValInstl SV 28.83 +1.3 +5.2 +9.3/B SmCpValInv SV 27.74 +1.3 +5.0 +9.0/C StphnsSmCpGrInv SG 21.06 +2.3 +18.5 +11.0/BAmerican CenturyAdpteEqInv LB 12.35 +1.9 +5.0 +10.3/B AdpteSmCpInv MB 21.42 +.8 +3.0 +7.9/B AllCpGrInv LG 35.48 +1.0 +7.4 +11.0/D BalI MA 18.95 -.6 +1.3 +6.2/B BalInv MA 18.94 -.6 +1.2 +6.0/B CAHYMuniA m MC 10.52 +.4 +.1 +4.3/A CAHYMuniI MC 10.52 +.6 +.4 +4.7/A CAHYMuniInv MC 10.52 +.5 +.2 +4.5/A CAInTFBdBdI MF 11.70 +.4 -.3 +2.4/C CAInTFBdBdInv MF 11.70 +.4 -.4 +2.2/C CorEqPlusInv LB 15.60 -1.6 +1.9 +8.2/D CorPlusInv CI 10.42 -.2 -2.2 +2.0/B CptlValInv LV 8.60 -.7 -1.8 +5.9/E DiscpGrInv LG 24.06 ... +5.6 +11.3/C DiversBdA m CI 10.38 -.2 -2.7 +1.1/E DiversBdI CI 10.38 -.2 -2.4 +1.5/C DiversBdInv CI 10.38 -.2 -2.4 +1.3/D EmMktsA m EM 10.97 -5.3 -7.2 +6.7/A EmMktsI EM 11.67 -5.4 -7.0 +7.1/A EmMktsInv EM 11.38 -5.3 -7.1 +6.9/A EqGrA m LB 33.36 -1.0 +3.4 +8.9/C EqGrI LB 33.43 -1.0 +3.6 +9.4/C EqGrInv LB 33.40 -1.0 +3.5 +9.2/C EqIncA m LV 8.71 -.2 -1.5 +10.2/A EqIncC m LV 8.71 -.1 -1.8 +9.4/A EqIncI LV 8.72 -.1 -1.3 +10.7/A EqIncInv LV 8.71 -.1 -1.3 +10.5/A EqIncR b LV 8.68 -.1 -1.6 +9.9/A EqIncR6 LV 8.72 -.1 -1.3 +10.8/A GlbGoldInv SP 8.41 -2.1 -3.9 +8.3/A GlbGrInv WS 12.79 -.2 +5.0 +8.1/B GlbRlEsttInv GR 11.82 +.3 -.5 +4.4/C GovtBdA m GI 10.68 +.3 -1.3 +.6/C GovtBdInv GI 10.68 +.3 -1.2 +.9/B GovtBdR5 GI 10.67 +.2 -1.2 +1.1/A GrA m LG 34.32 +.8 +7.8 +12.9/B GrI LG 36.06 +.8 +8.0 +13.4/B GrInv LG 35.43 +.9 +8.0 +13.2/B GrR b LG 33.54 +.8 +7.7 +12.6/B GrR6 LG 36.05 +.9 +8.1 +13.6/B HYInv HY 5.58 +.8 +.1 +3.8/C HYMuniI HM 9.65 +.5 +1.3 +5.2/B HYMuniInv HM 9.65 +.5 +1.2 +5.0/B HeritageA m MG 21.85 +.4 +5.0 +6.9/E HeritageC m MG 17.57 +.3 +4.6 +6.1/E HeritageI MG 25.12 +.4 +5.2 +7.4/D HeritageInv MG 23.63 +.4 +5.1 +7.1/D IncandGrA m LV 39.55 -1.1 +1.5 +9.2/A IncandGrI LV 39.66 -1.1 +1.7 +9.7/A IncandGrInv LV 39.61 -1.1 +1.6 +9.5/A InAdjBdA m IP 11.33 +.4 -1.0 +1.4/C InAdjBdInv IP 11.35 +.5 -1.0 +1.6/B InAdjBdR5 IP 11.34 +.5 -.8 +1.8/B IntTrmTxFrBdI MI 11.17 +.4 -.2 +2.4/B IntTrmTxFrBdInv MI 11.16 +.3 -.4 +2.2/C IntlBdInv IB 12.89 -.5 -2.2 +2.3/C IntlDiscvInv FR 17.07 -2.4 +.4 +7.6/C IntlGrA m FG 13.58 -1.7 +1.9 +4.6/C IntlGrI FG 13.38 -1.8 +2.1 +5.1/C IntlGrInv FG 13.47 -1.8 +2.0 +4.9/C IntlOppsInv FR 11.35 -2.0 +1.8 +10.8/A InvFcddynGrInv LG 25.65 +2.4 +16.0 +14.5/A InvGinnieMaeInv GI 10.17 +.1 -1.3 +.6/C InvGinnieMaeR5 GI 10.17 +.1 -1.2 +.8/C InvOC2020A m TE 12.54 -.3 +.2 +4.3/D InvOC2020I TE 12.57 -.2 +.5 +4.7/C InvOC2020Inv TE 12.56 -.3 +.3 +4.5/D InvOC2020R b TE 12.53 -.3 +.1 +4.0/D InvOC2025A m TG 14.89 -.4 +.2 +4.6/E InvOC2025I TG 14.92 -.3 +.5 +5.1/D InvOC2025Inv TG 14.91 -.3 +.4 +4.9/D InvOC2025R b TG 14.87 -.4 +.1 +4.3/E InvOC2030A m TH 13.02 -.5 +.4 +5.0/E InvOC2030I TH 13.05 -.5 +.5 +5.4/D InvOC2030Inv TH 13.05 -.5 +.5 +5.2/E InvOC2030R b TH 13.01 -.5 +.2 +4.7/E InvOC2035A m TI 16.32 -.5 +.7 +5.3/E InvOC2035I TI 16.36 -.5 +.9 +5.8/E InvOC2035Inv TI 16.33 -.5 +.7 +5.6/E InvOC2035R b TI 16.30 -.5 +.5 +5.1/E InvOC2040A m TJ 13.80 -.6 +.9 +5.8/E InvOC2040I TJ 13.83 -.5 +1.1 +6.2/E InvOC2040Inv TJ 13.82 -.6 +1.0 +6.0/E InvOC2040R b TJ 13.78 -.6 +.7 +5.5/E InvOC2045A m TK 17.35 -.6 +1.0 +6.2/E InvOC2045I TK 17.40 -.6 +1.2 +6.7/D InvOC2045Inv TK 17.38 -.6 +1.2 +6.5/E InvOC2045R b TK 17.34 -.7 +.9 +5.9/E InvOC2050A m TN 14.17 -.7 +1.1 +6.5/E InvOC2050I TN 14.21 -.7 +1.3 +7.0/D InvOC2050Inv TN 14.19 -.7 +1.2 +6.8/D InvOC2050R b TN 14.16 -.8 +1.0 +6.3/E InvOC2055A m TL 15.18 -.8 +1.1 +6.7/E InvOC2055Inv TL 15.21 -.7 +1.3 +7.0/D InvOC:AgrInv AL 17.11 -.8 +1.2 +6.7/B InvOC:CnsrvInv CA 13.77 -.3 +.2 +4.5/B InvOCInRetA m RI 13.32 -.2 +.2 +4.1/A InvOCInRetI RI 13.33 -.2 +.5 +4.6/A InvOCInRetInv RI 13.32 -.2 +.4 +4.3/A InvOCInRetR b RI 13.29 -.3 +.1 +3.8/B InvOCModInv MA 15.88 -.7 +.6 +5.6/C InvOCVryAgrInv XM 18.64 -1.0 +1.9 +7.8/B InvOCVryCsrvInv XY 12.00 ... -.2 +3.5/B LgCoValInv LV 10.02 -.4 -1.0 +5.8/E MidCpValA m MV 17.40 +.1 -.2 +9.3/A MidCpValC m MV 17.22 ... -.5 +8.4/B MidCpValI MV 17.44 +.2 ... +9.7/A MidCpValInv MV 17.43 +.1 -.1 +9.5/A MidCpValR b MV 17.35 ... -.3 +9.0/B MidCpValR6 MV 17.44 +.1 +.1 +9.9/A NTCoreEqPlusG LB 16.87 -1.5 +2.5 +8.7/D NTDiversBdG CI 10.36 -.1 -2.2 +1.6/C NTEmMktsG EM 12.46 -5.4 -6.5 +7.8/A NTEqGrG LB 14.04 -1.0 +3.8 +9.4/C NTGrG LG 18.79 +1.0 +8.6 +13.7/B NTHeritageG MG 14.76 +.5 +5.7 +7.6/D NTIntlGrG FG 12.55 -1.7 +3.1 +5.5/B NTLgCoValG LV 11.35 -.3 -.6 +5.8/E NTMidCpValG MV 13.49 +.1 +.4 +10.0/A NTSmCoG SB 10.25 +.9 +6.4 +7.9/D RlEsttA m SR 27.46 +3.7 -1.0 +5.8/D RlEsttI SR 27.56 +3.7 -.8 +6.2/C RlEsttInv SR 27.49 +3.7 -.9 +6.0/C SelI LG 75.93 +1.2 +6.7 +13.0/B SelInv LG 74.69 +1.2 +6.5 +12.8/B ShrtDurInv CS 10.11 ... +.4 +1.2/B ShrtTrmGovtInv GS 9.43 +.1 ... +.1/D ShtDrInfPrBdInv IP 10.13 +.1 +.5 +1.0/D ShtDrInfPrBdR5 IP 10.21 +.2 +.7 +1.2/D SmCoInv SB 16.33 +.9 +6.1 +7.4/D SmCpGrA m SG 18.75 +2.9 +12.7 +10.1/C SmCpGrI SG 19.80 +2.9 +12.9 +10.6/C SmCpGrInv SG 19.37 +2.9 +12.7 +10.4/C SmCpValA m SV 9.06 +2.9 +5.0 +9.8/B SmCpValI SV 9.23 +2.8 +5.1 +10.3/B SmCpValInv SV 9.15 +2.8 +5.1 +10.1/B StrAlAgrsA m AL 8.47 -.7 +1.1 +6.3/C StrAlAgrsC m AL 8.26 -.8 +.7 +5.5/D StrAlAgrsI AL 8.36 -.7 +1.3 +6.8/B StrAlAgrsInv AL 8.41 -.7 +1.2 +6.6/C StrAlCnsrvA m CA 5.76 -.3 +.3 +4.1/C StrAlCnsrvInv CA 5.76 -.2 +.2 +4.3/C StrAlModA m MA 6.88 -.6 +.5 +5.2/D StrAlModC m MA 6.80 -.6 +.1 +4.5/D StrAlModI MA 6.90 -.6 +.7 +5.7/C StrAlModInv MA 6.90 -.6 +.7 +5.5/C SustEqInv LB 28.16 -.7 +1.5 +10.0/B UltraA m LG 45.83 +1.0 +10.1 +14.1/A UltraI LG 49.47 +1.0 +10.3 +14.6/A UltraInv LG 47.86 +1.0 +10.2 +14.4/A UtlsInv SU 16.74 +1.8 -1.1 +7.6/C ValA m LV 8.84 -.5 -.5 +6.9/D ValI LV 8.87 -.4 -.2 +7.4/C ValInv LV 8.85 -.5 -.3 +7.2/C ValR b LV 8.85 -.6 -.5 +6.7/D ZeroCoup2020Inv GI 103.05 +.1 -.6 +.9/B ZeroCoup2025Inv GL 96.97 +.8 -2.3 +1.7/EAmerican Funds2010TgtDtRtrA m TA 10.82 -.3 -.8 +4.5/B 2015TgtDtRtrA m TD 11.51 -.3 -.7 +4.8/B 2020TgtDtRtrA m TE 12.54 -.3 -.2 +5.3/B 2025TgtDtRtrA m TG 13.48 -.5 +.3 +6.1/B 2030TgtDtRtrA m TH 14.54 -.6 +.8 +7.1/A 2035TgtDtRtrA m TI 15.07 -.7 +1.5 +8.0/A 2040TgtDtRtrA m TJ 15.47 -.8 +1.8 +8.4/A 2045TgtDtRtrA m TK 15.72 -.8 +1.9 +8.6/A 2050TgtDtRtrA m TN 15.41 -.8 +2.1 +8.7/A AMCpA m LG 33.17 +.1 +8.0 +10.8/D AmrcnBalA m MA 27.03 +.1 +.5 +8.0/A AmrcnHiIncA m HY 10.18 +1.0 +1.0 +4.1/B AmrcnMutA m LV 40.44 -.4 +.1 +9.0/A BdfAmrcA m CI 12.53 +.2 -1.8 +1.5/C CptWldGrIncA m WS 50.54 -2.6 -.1 +7.1/C CptlIncBldrA m IH 59.71 -.9 -3.4 +3.9/C CptlWldBdA m IB 19.47 -.4 -1.6 +2.0/C EuroPacGrA m FG 53.40 -3.5 -2.2 +5.0/C FdmtlInvsA m LB 62.20 -.5 +1.3 +11.5/A GlbBalA m IH 31.81 -1.4 -1.0 +4.4/B GrfAmrcA m LG 53.71 +.7 +8.4 +13.4/B HiIncMuniBdA m HM 15.77 +.5 +.5 +4.7/B IncAmrcA m AL 22.62 -.7 -1.8 +6.1/C IntlGrIncA m FB 33.14 -3.1 -3.8 +2.6/C IntrmBdfAmrA m CS 13.11 +.1 -.8 +.5/D InvCAmrcA m LB 40.11 -.4 +1.4 +10.0/B LtdTrmTEBdA m MS 15.50 +.3 -.1 +1.3/B MortgA m GI 9.83 +.2 -1.2 +1.2/A NewWldA m EM 65.11 -3.1 -2.7 +6.3/B NwPrspctvA m WS 44.84 -1.0 +3.9 +9.9/A STBdAmrcA m CS 9.81 +.1 -.1 +.5/D ShrtTrmTEBdA m MS 10.03 +.3 +.3 +.8/D SmCpWldA m SW 58.70 +.5 +5.2 +8.4/C TheNewEcoA m LG 48.56 -1.3 +8.8 +11.9/C TxExBdA m MI 12.81 +.3 -.4 +2.8/B TxExmptFdofCAA m MC 17.44 +.3 -.4 +2.8/D TxExofNewYorkA m MY 10.62 +.3 -.6 +2.5/C USGovtSecA m GI 13.36 +.4 -1.4 +.7/C WAMtInvsA m LV 44.36 -.5 +1.2 +10.9/AAmerican IndependancKansasTxExBdIns SI 10.68 +.3 -.3 +1.8/C USInProtInstl IP 10.59 +.8 -.5 +1.6/BAncoraThlnSmlMdI d SB 16.34 -.4 +5.1 +8.6/CAngel OakMltStratIncAs m MU 11.21 -.1 +1.6 +3.3/B MltStratIncIns MU 11.19 ... +1.7 +3.5/BAquilaCHTFKTA m SI 10.46 +.2 -.6 +1.7/C HawaiianTxFrA m SI 11.13 +.3 -.4 +1.3/D NATFIncA m SI 10.54 +.3 -.7 +2.3/A TxFrForUtahA m SI 10.17 +.3 -.7 +2.1/B TxFrofArizonaA m SI 10.46 +.4 -.6 +2.0/B TxFrofColoradoA m SI 10.30 +.4 -.7 +1.5/D TxFrofOregonA m SI 10.79 +.3 -.8 +1.4/D ArbitrageInstl NE 13.06 ... -.2 +2.2/B R b NE 12.68 ... -.2 +1.9/CArielApprecInv b MV 48.37 +.8 +1.0 +5.4/D Inv b MV 72.28 +1.9 +3.3 +8.0/BAristotleSaulGlbOppsI d IH 13.34 -1.0 +.4 +7.4/AArtisanEmMktsInv EM 15.52 -5.8 -7.6 +8.5/A GlbOppsInstl WS 27.05 -1.5 +4.1 +11.3/A GlbOppsInv WS 26.75 -1.5 +4.0 +11.0/A GlbValueInv WS 17.68 -2.3 -2.7 +6.9/C IntlInstl FG 32.62 -3.1 -2.6 +1.1/E IntlInv FG 32.42 -3.1 -2.7 +.9/E IntlSmCpInv FR 23.19 -1.7 +.4 +3.9/E IntlValueInstl FB 36.58 -2.7 -5.6 +4.4/A IntlValueInv FB 36.43 -2.7 -5.7 +4.2/A MidCpInstl MG 44.76 -.7 +7.9 +7.2/D MidCpInv MG 41.07 -.7 +7.8 +6.9/E MidCpValueInv MV 22.99 +1.0 +1.1 +7.2/C SmCpInvs SG 35.57 +.2 +16.4 +11.9/B ValInstl LV 14.37 ... -1.0 +9.6/A ValInv LV 14.40 ... -1.1 +9.3/AAshmoreEmMktsLcCyBdIns XP 7.11 -3.4 -7.2 +1.8 EmMktsTtlRetIns EB 7.61 -1.8 -6.1 +4.7AuxierFocInv d LV 22.36 +1.2 +.2 +7.0/CAve MariaMariaWldEq WS 15.00 -1.5 -.5 +5.5/D Value MB 21.56 -1.0 +3.3 +5.2/DBBHCorelN d LB 20.42 +1.3 -2.1 +7.0/E LtdDurN UB 10.17 +.1 +.9 +1.8/ABMODivIncI LV 14.40 -.5 +1.7 +11.2/A IntermTxFrI MI 11.13 +.5 -.1 +2.6/B IntermTxFrY MI 11.14 +.6 -.1 +2.4/B LgCpGrI LG 19.21 +.1 +6.2 +13.7/B LgCpGrY LG 19.02 +.1 +6.0 +13.4/B LgCpValI LV 15.70 -.6 -2.3 +7.3/C LowVolEqI LV 14.92 +1.6 +1.8 +7.8/C MidCpGrI MG 17.06 -.9 +5.9 +6.6/E MidCpValI MV 12.21 -.4 -1.8 +6.4/D ShrtTrmIncAdvI CS 9.28 +.2 +.3 +1.4/B ShrtTxFrI MS 10.14 +.3 +.6 +1.3/B SmCpGrI SG 20.53 +1.9 +10.1 +5.7/E StratIncY MU 9.08 +.4 -1.7 +2.6/C TCHCorPlusBdI CI 11.36 +.3 -1.8 +2.6/A TCHCorPlusBdY CI 11.36 +.3 -1.9 +2.4/A TCHCorpIncI TW 12.66 -.1 -2.5 +4.1/A TCHCorpIncY TW 12.68 ... -2.5 +4.0/A UltraShrtTxFrI MS 10.07 +.3 +.7 +1.0/BBNY MellonAsstAllcM MA 12.69 -.7 +1.1 +6.0/B BdM CI 12.30 ... -2.0 +1.7/C EmMktsM EM 11.01 -6.5 -8.1 +5.8/B IncStkM LV 9.29 -1.0 +.1 +9.1/A IntermBdM CS 12.24 ... -.9 +1.1/C IntlApprecM FB 13.91 -2.7 -3.6 +2.7/C IntlM FB 13.34 -4.0 -3.6 +3.5/B LgCpStkM LB 6.14 -1.1 +1.9 +9.2/C MAIntrmMnBdM MT 12.41 +.4 -.5 +2.0/C MdCpMltStratM MG 18.25 +.2 +5.4 +9.0/C NYIntrmTEBdM MN 10.91 +.4 -.5 +2.2/B NtnIntrmMnBdM MI 13.29 +.4 -.4 +2.2/C NtnSTMnBdM MS 12.70 +.3 +.5 +.7/D PEIntrmMnBdM MP 11.93 +.4 -.2 +2.1/D STUSGovtSecM GS 11.52 +.1 -.2 +.1/D SmCpMltStratM SG 22.00 +1.3 +9.7 +10.2/CBairdAggrgateBdInstl x CI 10.52 +.1 -1.9 +2.1/B CorPlusBdInstl x CI 10.85 +.1 -1.9 +2.5/A IntermBdInstl x CI 10.75 +.1 -1.2 +1.5/D QlInTrmMnBdIns x MI 11.35 +.4 -.3 +1.5/E ShrtTrmBdInstl x CS 9.55 +.1 ... +1.3/BBaronAsstInstl MG 78.32 +2.3 +11.1 +12.3/A AsstRetail b MG 75.65 +2.3 +11.0 +12.0/A DiscvInstl SG 21.02 +4.3 +14.9 +14.8/A DiscvRetail b SG 20.81 +4.3 +14.7 +14.5/A EmMktsInstl EM 14.03 -6.3 -8.7 +5.2/C EmMktsRetail b EM 13.98 -6.3 -8.8 +5.0/C FifthAvenuGrIns LG 29.65 +.5 +14.4 +15.0/A FifthAvenuGrRtl b LG 29.11 +.4 +14.3 +14.7/A FocedGrInstl MG 17.78 +5.5 +13.5 +9.4/C GrInstl MG 77.42 +3.8 +11.3 +11.3/B GrRetail b MG 75.23 +3.7 +11.2 +11.0/B IntlGrInstl FG 24.14 -2.7 -.2 +8.5/A IntlGrRetail b FG 23.82 -2.7 -.3 +8.2/A OppInstl MG 20.94 +1.2 +19.0 +13.8/A OppRetail b MG 20.20 +1.2 +18.8 +13.5/A PtnrsInstl MG 57.40 +4.9 +15.4 +12.7/A PtnrsRetail b MG 56.19 +4.9 +15.3 +12.4/A RlEsttInstl SR 28.75 +.2 -4.2 +5.0/E RlEsttRetail b SR 28.31 +.1 -4.3 +4.7/E SmCpInstl SG 32.20 +2.5 +9.7 +11.3/B SmCpRetail b SG 31.05 +2.5 +9.6 +11.0/BBarrett AssociatesBarrettOpp LV 29.97 -.7 ... +11.9/ABeckerValEqRetail d LV 19.37 +.2 -.6 +7.2/CBerkshireFoc d ST 26.08 +2.0 +21.5 +19.1/CBernsteinCaliforniaMuni SS 14.07 +.3 +.1 +1.6/A IntermDur CI 12.84 +.1 -1.6 +2.2/A IntermDurInstl CI 14.63 +.1 -1.6 +2.3/A NewYorkMuni SS 13.78 +.4 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.3 +.6 +.6/DBerwynInc d XY 13.58 +.4 +1.8 +3.7/BBishop StreetHawaiiMuniBdIns SI 10.39 +.3 -.7 +1.8/CBlackRock4060TrgtAlInvC m CA 11.66 +.3 -.6 +3.0 AdUSTtlMInvA m LB 26.06 ... +2.7 +7.1/E AdUSTtlMInvIns LB 27.21 +.1 +2.9 +7.3/E AdUSTtlMInvInvC m LB 16.94 ... +2.3 +6.2/E AdvtgGlbInstl WS 21.66 -1.7 -.4 +5.5/D AdvtgGlbInvA m WS 20.60 -1.7 -.5 +5.2/D AdvtgGlbInvC m WS 16.90 -1.7 -.9 +4.4/E AdvtgIntlIns FB 16.87 -2.8 -2.5 +4.8/A AdvtgIntlInvA m FB 16.69 -2.8 -2.6 +4.5/A AdvtgLCCorIns LB 16.96 -.2 +3.5 +10.7/B AdvtgLCCorInvA m LB 16.36 -.1 +3.5 +10.5/B AdvtgLCCorInvC m LB 14.06 -.2 +3.1 +9.6/C AdvtgLCValIns LV 29.14 -.6 -.4 +8.5/B AdvtgLCValInvA m LV 28.57 -.6 -.5 +8.2/B AdvtgLCValInvC m LV 26.54 -.7 -.9 +7.4/C AdvtgLgCpGrIns LG 16.36 +.2 +7.6 +12.6/B AdvtgLgCpGrInvA m LG 15.66 +.2 +7.5 +12.2/C AdvtgSmCpGrIns SG 22.13 +2.3 +13.0 +8.7/D AdvtgSmCpGrInvA m SG 17.09 +2.3 +12.8 +8.4/D AsaDrgnIns DP 16.00 -6.5 -6.7 +2.4/E AsaDrgnInvA m DP 15.78 -6.5 -6.8 +2.2/E BalCptlInstl MA 23.32 +.6 +2.7 +7.8 BalCptlInvA m MA 23.21 +.6 +2.6 +7.5 BalCptlInvC m MA 20.23 +.6 +2.3 +6.7 BasValInstl LV 26.29 -.7 +.2 +5.0/E BasValInvA m LV 25.97 -.7 ... +4.7/E BasValInvC m LV 22.93 -.8 -.4 +3.8/E CAMuniOppsInstl MF 12.74 +.1 +1.1 +4.2/A CAMuniOppsInvA m MF 12.73 +.1 +1.0 +3.9/A CAMuniOppsInvA1 b MF 12.74 +.1 +1.0 +4.1/A CorBdInstl CI 9.30 +.1 -1.8 +1.5/C CorBdInvA m CI 9.32 +.2 -1.9 +1.3/D CorBdInvC m CI 9.28 +.1 -2.3 +.5/E CorBdK CI 9.33 +.1 -1.7 +1.6/C CorBdSvc b CI 9.31 +.2 -1.9 +1.3/D CptlApprecInstl LG 31.68 +1.2 +13.7 +14.1/A CptlApprecInvA m LG 29.38 +1.2 +13.6 +13.8/A CptlApprecInvC m LG 21.95 +1.2 +13.1 +12.8/B CptlApprecK LG 31.85 +1.2 +13.7 +14.2/A CptlApprecR b LG 24.46 +1.2 +13.4 +13.5/B CrdtStrIncIns MU 10.10 -.2 ... +3.8/B CrdtStrIncInvA m MU 10.10 -.2 ... +3.5/B EmMktsInstl EM 22.52 -5.2 -4.5 +5.6/B EmMktsInvA m EM 21.70 -5.2 -4.6 +5.2/C EngyResInvA m EE 18.71 -1.5 +1.1 -7.4/D EqDivInstl LV 22.60 -.8 -.3 +10.3/A EqDivInvA m LV 22.53 -.8 -.4 +10.1/A EqDivInvC m LV 21.70 -.9 -.7 +9.3/A EqDivR b LV 22.69 -.8 -.5 +9.7/A EuroInvA m ES 14.74 -2.9 -3.2 -1.0/E Exch LB 1026.01 -2.0 -2.2 +7.6/D FltngRtIncInstl BL 10.14 +.1 +1.7 +3.7/C FltngRtIncInvA m BL 10.14 +.1 +1.5 +3.4/C FltngRtIncInvC m BL 10.14 +.1 +1.3 +2.7/E FocGrInstl LG 4.69 +1.5 +15.0 +14.8/A FocGrInvA m LG 4.34 +1.4 +14.5 +14.4/A GNMAInstl GI 9.20 +.2 -1.2 +1.0/B GNMAInvA m GI 9.24 +.2 -1.3 +.7/C GNMAInvC m GI 9.20 +.1 -1.7 -.1/E GlbAllcIncInstl IH 19.53 -.9 -1.4 +3.4/C GlbAllcIncInvA m IH 19.39 -1.0 -1.6 +3.1/D GlbAllcIncInvC m IH 17.44 -1.1 -1.9 +2.4/D GlbAllcIncR b IH 18.44 -1.0 -1.7 +2.8/D GlbLSCrdtInstl XS 10.37 -.2 +.2 +1.5/D GlbLSCrdtInvA m XS 10.34 -.3 ... +1.2/D GlbLSCrdtInvC m XS 10.13 -.4 -.4 +.5/E HYBdInstl HY 7.65 +.6 +.7 +5.0/A HYBdInvA m HY 7.65 +.5 +.6 +4.7/B HYBdInvC m HY 7.66 +.5 +.2 +3.9/C HYBdK HY 7.65 +.4 +.8 +5.1/A HYBdSvc b HY 7.65 +.5 +.6 +4.7/B HYMuniInstl HM 9.58 +.4 +1.2 +5.4/B HighEqIncIns LV 27.11 -.4 -.5 +4.4/E HighEqIncInvA m LV 23.26 -.4 -.6 +4.0/E HighEqIncInvC m LV 15.71 -.5 -1.0 +3.2/E HthSciOpIns SH 60.17 +2.4 +7.2 +6.2/A HthSciOpInvA m SH 57.39 +2.4 +7.0 +5.9/A HthSciOpInvC m SH 50.42 +2.3 +6.6 +5.2/B InProtBdInstl IP 10.51 +.7 -.3 +1.5/B InProtBdInvA m IP 10.26 +.6 -.5 +1.2/C InProtBdInvC m IP 9.93 +.6 -.7 +.5/E IntlDivIns FB 28.42 -1.8 -7.8 -1.2/E IntlDivInvA m FB 26.58 -1.8 -7.9 -1.5/E IntlInstl FB 16.76 -1.7 -5.6 +4.1/B IntlInvA m FB 16.40 -1.7 -5.7 +3.8/B IntlInvC m FB 15.26 -1.7 -6.1 +2.8/C LCFocGrIns LG 15.08 +1.2 +14.9 +16.9/A LCFocGrInvA m LG 14.07 +1.2 +14.8 +16.5/A LCFocGrInvC m LG 11.11 +1.1 +14.3 +15.6/A LPDyn2020Instl TE 16.08 +.2 +1.1 +5.3 LPDyn2020InvA m TE 14.80 +.1 +1.1 +5.0 LPDyn2030Instl TH 14.46 ... +2.0 +6.7 LPDyn2030InvA m TH 13.90 ... +1.8 +6.5 LPDyn2040Instl TJ 18.36 ... +2.2 +7.8 LPDyn2040InvA m TJ 16.80 -.1 +2.1 +7.5 LatinAmerInstl LS 43.26 -8.6 -13.4 +1.1/C LatinAmerInvA m LS 42.69 -8.6 -13.5 +.7/C LngHrznEqInvA m WS 13.28 -.6 +1.8 +3.1/E LowDurBdInstl CS 9.48 ... +.1 +1.3/B LowDurBdInvA m CS 9.47 -.1 -.1 +1.0/C LowDurBdInvC m CS 9.47 -.1 -.5 +.2/E LowDurBdK CS 9.47 ... ... +1.3/B ManagedIncK XY 9.88 ... -.2 +4.8 MidCapDivIns MV 18.80 +.5 +3.2 +7.7/C MidCapDivInvA m MV 17.94 +.6 +3.1 +7.4/C MidCpGrEqInstl MG 25.70 +1.9 +14.0 +13.5/A MidCpGrEqInvA m MG 22.35 +1.9 +13.9 +13.1/A MidCpGrEqInvC m MG 17.60 +1.7 +13.5 +12.3/A NJMuniBdInstl MJ 11.03 +.5 +.2 +3.9/A NJMuniBdInvA m MJ 11.04 +.4 ... +3.7/A NYMuniOppsInstl MN 11.30 +.1 +.7 +4.4/A NYMuniOppsInvA m MN 11.31 +.2 +.7 +4.2/A NYMuniOppsInvA1 b MN 11.31 +.2 +.7 +4.3/A NYMuniOppsInvC m MN 11.31 +.1 +.3 +3.4/A NatrlResTrInstl SN 32.25 -2.2 -1.8 +1.4/C NatrlResTrInvA m SN 30.60 -2.2 -1.9 +1.1/C NtnlMnInstl MI 10.78 +.3 ... +2.9/A NtnlMnInvA m MI 10.78 +.2 -.2 +2.7/B NtnlMnInvC m MI 10.78 +.2 -.6 +1.9/D PAMuniBdInstl MP 10.95 +.3 ... +3.3/A PAMuniBdInvA m MP 10.96 +.3 -.1 +3.0/B ShrtTrmMuniIns MS 10.08 +.4 +.7 +.6/D ShrtTrmMuniInvA m MS 10.08 +.3 +.6 +.4/E StrGlbBdIncIns IB 5.85 -.1 -1.3 +3.2 StrGlbBdIncIvA m IB 5.85 -.1 -1.3 +3.0 StrIncOpA m NT 9.77 -.3 -.5 +1.9 StrIncOpC m NT 9.76 -.3 -.8 +1.2 StrIncOpIns NT 9.77 -.2 -.3 +2.2 StratMuOpIns MI 11.73 +.2 +1.3 +4.7/A StratMuOpInvA m MI 11.73 +.2 +1.2 +4.5/A StratMuOpIvC m MI 11.73 +.2 +.8 +3.7/A TactOppsInstl TV 15.22 +.6 +5.6 +3.0/D TactOppsInvA m TV 15.10 +.5 +5.4 +2.7/D TechOppsInstl ST 29.63 +1.3 +16.5 +23.6/A TechOppsInvA m ST 27.55 +1.3 +16.3 +23.2/A TechOppsInvC m ST 23.46 +1.3 +15.9 +22.3/A TtlRetInstl CI 11.30 +.7 -1.9 +1.9 TtlRetInvA m CI 11.31 +.6 -2.0 +1.6 TtlRetInvC m CI 11.30 +.6 -2.4 +.9 TtlRetR b CI 11.31 +.6 -2.2 +1.3 USGovtBdInstl GI 10.14 +.4 -1.1 +1.0/A USGovtBdInvA m GI 10.16 +.4 -1.2 +.8/C USMortgInstl CI 9.95 +.3 -1.1 +1.9/BBogle Investment ManSmCpGrInstl SB 33.20 +1.7 +6.3 +8.8/CBoston PartnersLSEqInstl LO 20.95 -3.4 -6.0 +6.7/A SmCpValIIInstl SV 27.07 +.4 +3.1 +8.7/C SmCpValIIInv b SV 25.90 +.4 +3.0 +8.4/CBoston TrustAsstMgmt AL 47.09 -.2 +.4 +8.7/A Eq LB 23.78 -.6 +.6 +10.4/BBragg Capital TrustQueensRdSmCpVal SV 27.71 +1.5 +2.1 +6.4/EBrandesIntlEqI FV 17.96 -2.2 +.8 +3.4/BBridgesInvm LG 63.78 +.2 +5.3 +9.6/DBridgewayAggresivInvs1 MB 74.62 -2.9 -.9 +7.4/C BlueChip35Idx LB 14.58 -.3 +.1 +10.1/B SmCpGr SG 30.73 +3.3 +11.1 +12.5/B SmCpVal SV 29.80 +4.1 +12.3 +10.6/A UltraSmCo SV 32.01 +3.6 +5.9 +2.5/E UltraSmCoMkt d SB 15.96 +3.1 +11.9 +10.5/BBright RockMidCpGrInstl MG 17.77 +1.0 +3.3 +11.3/B QualLgCpInstl LB 16.39 +.7 -.6 +7.4/EBroadviewOpp SB 37.31 +1.4 +8.1 +6.6/DBrookeld InvestmenGlbLtdInfrasI XO 12.19 +.5 -2.5 +.6/E GlbLtdInfrasY XO 12.18 +.5 -2.6 +.6/E GlbLtdRlEsttI GR 13.09 +2.3 ... +4.9/CBrown AdvisoryFlexEqIns d LG 22.08 +.6 +6.4 +11.5/C GrEqInstl d LG 23.86 +1.5 +13.7 +13.1/B GrEqInv d LG 23.64 +1.5 +13.7 +13.0/B IntermIncInv d CI 10.36 +.2 -.9 +1.4/D MrylndBdInv d SI 10.50 +.3 +.3 +2.1/B SmCpFdmtlValIns d SB 29.45 +2.4 +3.5 +9.7/B SmCpGrInv d SG 20.34 +2.5 +9.5 +10.8/C SmrstEmMktsIns d EM 10.06 -6.3 -10.5 +2.0/EBrown Cap MgmtSmCoInv b SG 105.55 +1.9 +18.3 +18.1/ABruceBruce MA 523.58 +.8 -.3 +5.4/CBuffaloDiscv MG 25.48 +.6 +5.2 +9.8/C EmergOpps SG 17.44 +3.0 +11.7 +10.1/C FlexInc AL 15.41 -.5 -.3 +6.0/C Gr LG 32.16 +1.0 +10.4 +11.3/C HY HY 10.97 +.5 ... +3.1/E LgCp LG 30.73 +.7 +5.9 +12.3/C MidCp MG 14.54 +.4 +6.8 +5.2/E SmCp SG 17.02 +4.1 +16.1 +12.0/BCG Capital MarketsCorFI CI 7.86 +.1 -2.0 +1.8/B EmMktsEqInvms EM 14.73 -5.9 -9.2 +6.8/A IntlEq FB 12.59 -3.0 -3.0 +4.1/B IntlFI IB 7.86 +.3 +1.7 +4.2/A LgCpEq LG 20.05 ... +3.2 +9.0/E MuniBdInvms ML 9.15 +.3 -1.0 +2.1/E SmMidCpEq SG 21.80 +.6 +5.0 +4.5/ECGMFoc LB 44.00 -12.8 -17.5 +.1/E Mut AL 28.18 -6.9 -9.1 +2.1/E Rlty MB 28.77 -3.6 -10.5 +5.2/DCMAdvsFI CS 11.19 +.2 -.2 +2.4/ACRMMidCpValInstl MB 23.28 +.4 +6.8 +10.7/A SmCpValInstl SB 19.87 -.3 +.4 +9.8/B SmCpValInv SB 17.23 -.3 +.3 +9.6/BCalamosCnvrtA m CV 18.65 +.7 +6.3 +5.6/C CnvrtC m CV 18.47 +.6 +5.9 +4.8/D CnvrtInstl CV 16.72 +.7 +6.4 +5.9/C EvolvingWldGrI EM 14.38 -4.5 -6.2 +2.1/E GlbGrIncA m IH 9.48 -1.2 +.3 +5.2/A GlbGrIncC m IH 8.43 -1.2 ... +4.4/B GlbGrIncI IH 9.75 -1.2 +.4 +5.4/A GrA m LG 34.58 ... +6.5 +8.1/E GrC m LG 21.97 -.1 +6.1 +7.3/E GrIncA m AL 32.81 -.4 +2.9 +8.2/A GrIncC m AL 32.99 -.5 +2.6 +7.3/B GrIncInstl AL 31.54 -.4 +3.0 +8.4/A GrInstl LG 45.33 ... +6.6 +8.4/E IntlGrA m FG 20.66 -3.4 -3.5 +5.2/C IntlGrInstl FG 21.15 -3.3 -3.3 +5.5/B MktNetrlIncA m NE 13.44 -.2 +1.9 +3.4/A MktNetrlIncC m NE 13.66 -.3 +1.6 +2.7/B MktNetrlIncIns NE 13.28 -.2 +2.1 +3.7/ACalvertBalA m MA 31.92 +.3 +1.2 +5.0/D BalC m MA 30.85 +.3 +.8 +4.1/E BdA m CI 15.77 +.1 -1.3 +2.4/A EqA m LG 45.24 +.4 +5.5 +10.2/D EqC m LG 26.54 +.3 +5.1 +9.3/E IncA m TW 15.90 -.4 -3.0 +2.8/C IntlEqA m FB 17.13 -3.3 -2.6 +1.0/E MdCpA m MB 33.21 +1.1 +5.4 +3.1/E RspMuniIncA m MI 15.65 +.2 -.6 +2.5/B ShrtDurIncA m CS 15.85 ... -.2 +1.5/A USLCCrRspnbIdxA m LB 22.74 -.2 +2.3 +9.4/CCambiarGlblUltrFcsInv d WS 19.70 -1.2 -.7 +.6/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 0.0 +2.6 +13.6/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +.3 +3.3 +13.6/A NL Vanguard TtlSMIdxInv LB 131,708 +.3 +3.3 +13.5/A NL Vanguard InsIdxIns LB 127,702 0.0 +2.6 +13.6/A NL Vanguard TtInSIdxInv FB 125,290 -3.4 -3.8 +6.8/B NL Vanguard TtlSMIdxIns LB 118,410 +.3 +3.3 +13.6/A NL Vanguard InsIdxInsPlus LB 97,367 0.0 +2.6 +13.7/A NL Fidelity Contrafund LG 96,071 +.6 +9.2 +16.2/B NL Vanguard TtInSIdxInsPlus FB 94,206 -3.4 -3.8 +6.9/B NL American Funds GrfAmrcA m LG 89,223 +.7 +8.4 +15.8/B 5.75 Vanguard WlngtnAdmrl MA 86,046 -.6 -1.2 +9.1/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.1 -1.9 +2.3/C NL Fidelity 500IndexPrm LB 77,180 0.0 +2.6 +13.6/A NL American Funds IncAmrcA m AL 74,453 -.7 -1.8 +8.0/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -3.4 -3.9 +6.8/B NL Dodge & Cox Stk LV 69,866 +.6 +1.3 +13.3/A NL American Funds CptlIncBldrA m IH 67,979 -.9 -3.4 +6.3/B 5.75 American Funds AmrcnBalA m MA 63,934 +.1 +.5 +9.5/A 5.75 American Funds InvCAmrcA m LB 62,359 -.4 +1.4 +12.9/B 5.75 Dodge & Cox IntlStk FB 61,244 -4.6 -7.5 +6.3/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFidelity Advisor SeriesGrOpps LG NL 15.18 +7.7 877-208-0098 Fidelity Advisor GrowthOppsA m LG 5.75 76.07 +6.7 877-208-0098 Fidelity Advisor GrowthOppsC m LG 1.00 66.55 +6.7 877-208-0098 Fidelity Advisor GrowthOppsI LG NL 81.47 +6.7 877-208-0098 Fidelity Advisor GrowthOppsM m LG 3.50 75.57 +6.7 877-208-0098 ProFunds RlEsttUltSctInv LE NL 44.04 +6.3 888-776-3637 Fidelity Select Multimedia CD NL 76.59 +5.7 800-544-8544 World Funds RlEstValOppIns SR NL 12.61 +5.7 800-673-0550 Baron FocedGrInstl MG NL 17.78 +5.5 800-442-3814 Baron FocedGrRetail b MG NL 17.44 +5.5 800-442-3814 Franklin Templeton RlEsttSecAdv SR NL 21.01 +5.5 800-632-2301 Franklin Templeton RlEsttSecR6 SR NL 21.04 +5.5 800-632-2301 Morgan Stanley InsIncUSRlEstA m SR 5.25 14.60 +5.5 800-548-7786 Morgan Stanley InsIncUSRlEstI SR NL 15.09 +5.5 800-548-7786 Principal SmCpA m SB 5.50 25.85 +5.5 800-222-5852 Principal SmCpIns SB NL 27.71 +5.5 800-222-5852 Principal SmCpJ m SB 1.00 24.76 +5.5 800-697-1056 Davis RlEsttA m SR 4.75 40.28 +5.4 800-279-0279 Principal SmCpGrIIns SG NL 15.92 +5.4 800-222-5852 Principal SmCpGrIJ m SG 1.00 11.89 +5.4 800-697-1056 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 95.08 +37.8 888-776-3637 Virtus InvtvGrStkIns LG NL 25.92 +25.2 888-784-3863 Lord Abbett DevelopingGrI SG NL 32.81 +23.0 888-522-2388 Wasatch UlGr d SG NL 25.23 +23.0 800-551-1700 Lord Abbett DevelopingGrA m SG 5.75 28.65 +22.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.68 +22.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.78 +22.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.85 +22.7 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 20.64 +22.6 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.48 +22.5 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 21.36 +22.3 888-522-2388 Virtus KARMidCapGrA m MG 5.75 33.74 +21.8 800-243-1574 Morgan Stanley MltCpGrTrustI LG NL 42.59 +21.6 800-869-6397 Berkshire Foc d ST NL 26.08 +21.5 877-526-0707 Morgan Stanley MltCpGrTrustA m LG 5.25 38.67 +21.4 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 28.60 +21.1 800-869-6397 Ivy MicroCpGrA m SG 5.75 30.58 +21.0 800-777-6472 Morgan Stanley MltCpGrTrustB m LG 5.00 28.20 +20.9 800-869-6397 Touchstone SdCptlInsGr LG NL 24.89 +20.9 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.58 +20.7 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 47

IntlEqInv d FB 27.27 -3.1 -4.0 +2.8/C OppInstl LV 23.50 +.3 -1.1 +7.2/C OppInv LV 23.56 +.3 -1.2 +6.9/D SmCpInstl d SB 20.49 +.5 +5.0 +2.5/E SmCpInv d SB 20.02 +.5 +4.9 +2.3/ECarillonClVtCptlApprA m LG 44.16 -.1 +5.1 +13.2/B EagleGrIncA m LV 20.72 -.2 -.9 +8.9/B EagleGrIncC m LV 19.82 -.3 -1.3 +8.1/B EglMidCpGrA m MG 61.02 +.4 +8.0 +11.5/B EglMidCpGrC m MG 48.86 +.4 +7.6 +10.7/B EglMidCpStkA m MG 29.00 +.1 +2.2 +6.6/E EglSmCpGrA m SG 64.18 +.9 +7.7 +9.2/D EglSmCpGrC m SG 47.47 +.9 +7.3 +8.4/D ReamsCore+BdI CI 30.98 +.3 -1.7 +1.7/C ReamsCoreBdI CI 11.20 +.4 -1.0 +1.9/B ReamsUnconsBdI NT 11.61 +.2 -.9 +2.0/D ReamsUnconsBdY b NT 11.66 +.1 -1.1 +1.6/D ScoutIntlI FB 20.79 -2.5 -3.2 +4.2/A ScoutMdCpI MB 19.48 -.5 +2.5 +13.0/A ScoutSmCpI SG 30.38 +3.1 +8.8 +14.4/ACausewayIntlValInstl d FV 16.22 -3.9 -6.4 +2.2/C IntlValInv d FV 16.10 -3.8 -6.4 +2.0/CCenter Coast CapitalBrkdMLPFocA m LP 6.75 -.1 -3.0 -5.8/A BrkdMLPFocC m LP 6.22 -.1 -3.4 -6.5/BChamplainSmCoAdv b SG 22.75 +3.1 +14.3 +14.7/ACity National RochdaCorpBdServicing CS 10.19 +.3 -.9 +.8 DivIncN b LV 38.26 +1.6 -3.6 +6.5/DClearBridgeAggresivGrA m LG 216.17 +2.7 +6.3 +5.2/E AggresivGrC m LG 173.02 +2.6 +6.0 +4.5/E AggresivGrI LG 238.67 +2.7 +6.4 +5.6/E AggresivGrIS LG 241.24 +2.7 +6.5 +5.7/E AllCpValA m LV 14.21 -.1 -2.3 +7.8/C AllCpValC m LV 12.24 -.1 -2.5 +7.1/C ApprecA m LB 23.80 +.1 +.8 +9.2/C ApprecC m LB 22.90 ... +.5 +8.4/D ApprecI LB 23.67 +.1 +1.0 +9.5/C ApprecIS LB 23.74 +.1 +1.0 +9.6/C CBIntlSmCpI FA 18.18 -4.4 -4.9 +4.1/D DivStrat1 LB 23.03 +.1 -1.8 +9.6/C DivStratA m LB 23.00 ... -1.9 +9.3/C DivStratC m LB 22.65 ... -2.2 +8.5/D DivStratI LB 23.61 ... -1.8 +9.6/C IntlGrC m FG 41.69 -1.6 +4.0 +8.0/A IntlGrI FG 48.10 -1.5 +4.5 +9.1/A IntlValA m FV 10.97 -5.1 -7.2 +2.0/C IntlValIS FV 11.03 -5.1 -7.0 +2.4/C LgCpGrA m LG 43.48 -.1 +7.0 +13.3/B LgCpGrC m LG 34.98 -.2 +6.6 +12.5/B LgCpGrI LG 48.20 -.1 +7.1 +13.6/B LgCpValA m LV 32.53 +.4 -1.7 +6.3/D LgCpValC m LV 31.55 +.3 -2.1 +5.5/E LgCpValI LV 32.49 +.4 -1.6 +6.6/D MidCpA m MB 33.42 -.3 ... +5.2/D MidCpC m MB 26.69 -.4 -.3 +4.4/E MidCpI MB 37.11 -.3 +.1 +5.5/D MidCpIS MB 37.44 -.3 +.2 +5.6/D SmCpC m SG 40.56 +1.6 +5.4 +10.1/C SmCpGrA m SG 39.21 +3.0 +19.5 +13.1/A SmCpGrI SG 41.81 +3.0 +19.7 +13.5/A SmCpGrIS SG 42.23 +3.1 +19.8 +13.6/A SmCpGrR b SG 38.24 +3.0 +19.4 +12.8/A SmCpI SG 64.15 +1.7 +5.9 +11.2/B SmCpValA m SV 20.63 +1.7 +3.7 +7.3/D TactDivIncA m MV 16.23 -.2 -2.2 +.3/E TactDivIncC m MV 15.40 -.3 -2.6 -.5/E TactDivIncI MV 16.35 -.2 -2.1 +.5/E ValTrustC m LB 78.73 +.9 -1.6 +5.3/E ValTrustI LB 94.57 +1.0 -1.1 +6.3/EClermontCLSGrandIncN CA 11.25 -1.5 -1.0 +4.3/CClipperClipper LB 123.02 -.1 +2.1 +11.8/ACohen & SteersDivVal,IncInstl LB 14.95 -.9 -1.9 +7.9/D GlbInfras,IncI XO 18.61 +.3 -3.1 +4.5/B GlbRltys,IncA m GR 52.69 +1.2 -.2 +5.8/B GlbRltys,IncI GR 52.97 +1.2 -.1 +6.1/A InstlRltys SR 43.13 +4.1 +.3 +7.8/A IntlRltyA m GR 12.05 -.8 +.2 +5.1/B IntlRltyI GR 12.14 -.8 +.4 +5.5/B PrfrdScInc,IncA m RR 13.50 ... -2.5 +5.1/C PrfrdScInc,IncC m RR 13.42 -.1 -2.7 +4.4/D PrfrdScInc,IncI RR 13.53 -.1 -2.3 +5.4/B RlEsttSecIncA m SR 14.68 +4.5 -.3 +8.6/A RlEsttSecIncC m SR 13.29 +4.5 -.6 +7.9/A RlEsttSecIncIns SR 15.47 +4.5 -.1 +8.9/A Rltys SR 64.13 +4.1 +.2 +7.5/AColorado BondSharesATxEx f SI 9.10 +.6 +2.6 +4.8/AColumbiaAMTFrCAIMBIns MF 10.26 +.3 -.3 +2.5/C AMTFrCTIMBIns SI 10.33 +.4 -.2 +1.6/C AMTFrIMBA m MI 10.29 +.3 -.7 +2.1/D AMTFrIMBIns MI 10.29 +.4 -.6 +2.3/C AMTFrMAIMBIns MT 10.35 +.3 -.6 +1.8/D AMTFrNYIMBIns MN 11.66 +.3 -.4 +2.0/B AMTFrORIMBIns SI 12.13 +.3 -.5 +1.9/B AMTFrSCIMBIns SI 9.98 +.3 -.7 +2.0/B AcornA m MG 13.69 +2.1 +10.9 +11.4/B AcornC m MG 6.74 +1.9 +10.5 +10.6/B AcornIns MG 16.40 +2.0 +10.9 +11.7/B AcornIntSelIns FG 29.73 -1.5 +1.6 +9.2/A AcornIntlA m FR 45.16 -2.2 +.5 +6.0/E AcornIntlC m FR 43.05 -2.3 +.1 +5.2/E AcornIntlIns FR 45.27 -2.2 +.6 +6.2/E AcornSelA m MG 14.47 +2.8 +7.0 +11.7/B AcornSelIns MG 16.53 +2.9 +7.2 +12.0/A AcornUSAIns SG 17.13 +4.3 +16.0 +12.3/B BalA m MA 40.68 -.2 -1.2 +5.7/C BalIns MA 40.60 -.1 -1.1 +5.9/B BdA m CI 8.27 +.1 -2.0 +1.9/B BdIns CI 8.26 ... -2.0 +2.1/B ContrCoreA m LB 25.48 -.2 -.8 +8.5/D ContrCoreIns LB 25.68 -.2 -.7 +8.8/D ContrCoreV f LB 25.23 -.2 -.8 +8.5/D ContrEurpA m ES 7.20 -2.8 -1.6 +1.7/D ConvrtSecsA m CV 20.81 -.3 +5.5 +6.8/B ConvrtSecsIns CV 20.83 -.3 +5.6 +7.0/A CorpIncA m TW 9.79 -.6 -3.7 +2.4/D CorpIncIns TW 9.79 -.5 -3.6 +2.7/C CptAllcAgrA m AL 13.46 -1.1 +.2 +7.6/A CptAllcAgrC m AL 13.11 -1.1 -.1 +6.8/B CptAllcCnsA m XY 10.14 -.2 -1.2 +2.9/C CptAllcMdAgA m MA 12.97 -.8 +.1 +6.6/B CptAllcMdAgC m MA 12.98 -.8 -.3 +5.8/B CptAllcMdAgIns MA 12.95 -.8 +.2 +6.9/A CptAllcMdCnsA m CA 11.06 -.4 -.7 +4.1/C CptAllcModA m CA 11.58 -.6 -.4 +5.5/A CptAllcModC m CA 11.47 -.7 -.7 +4.7/B DiscpCoreA m LB 12.33 -.5 +3.3 +10.4/B DiscpSmCoreV f SB 7.34 +1.7 +5.5 +5.4/E DivIncA m LV 21.52 -.6 -1.5 +10.3/A DivIncC m LV 20.87 -.7 -1.9 +9.5/A DivIncIns LV 21.54 -.6 -1.4 +10.6/A DivIncV f LV 21.53 -.6 -1.5 +10.3/A DivOppA m LV 9.44 -.4 -1.0 +7.4/C DivOppC m LV 9.24 -.4 -1.4 +6.6/D EmMktsIns EM 12.74 -5.4 -7.7 +6.7/A FltRtA m BL 9.12 +.1 +2.3 +4.0/B GlEngNatResA m SN 19.91 -2.1 +.7 +4.0/C GlEngNatResI SN 20.17 -2.0 +.7 +4.3/B GlbDivOppA m WS 18.31 -1.5 -4.6 +3.3/E GlbDivOppIns WS 18.37 -1.5 -4.5 +3.6/E GlbEqValA m WS 13.43 -1.5 -2.0 +5.0/D GlbOppsA m IH 13.71 -1.0 -.1 +5.9/A GlbStratEqA m WS 15.43 -1.5 +.5 +8.1/B GlbStratEqC m WS 13.17 -1.5 +.1 +7.3/B GlbTechGrA m ST 33.80 -.6 +11.8 +22.1/B GlbTechGrC m ST 30.37 -.7 +11.4 +21.1/B GlbTechGrIns ST 35.13 -.6 +12.0 +22.4/A GrtrChinaA m CH 51.72 -3.8 +1.2 +8.8/B HYBdA m HY 2.86 +.7 -1.4 +3.7/D HYBdC m HY 2.84 +.7 -1.7 +2.9/E HYMuniA m HM 10.54 +.6 +1.3 +4.1/C HYMuniIns HM 10.54 +.6 +1.4 +4.3/C IncBuilderA m XY 11.83 +.1 -.1 +4.3/A IncOppsA m HY 9.57 +.6 -1.5 +3.4/D LgCpEnhCoreA b LB 24.23 -.4 +2.6 +10.7/B LgCpEnhCoreIns LB 24.19 -.4 +2.8 +11.0/A LgCpGrA m LG 42.62 +.2 +7.4 +10.7/D LgCpGrC m LG 35.69 +.1 +7.0 +9.9/D LgCpGrIIIA m LG 18.04 +.2 +7.3 +10.4/D LgCpGrIIIC m LG 12.70 +.1 +6.9 +9.6/D LgCpGrIIIIns LG 19.46 +.3 +7.4 +10.7/D LgCpGrIns LG 44.26 +.2 +7.5 +11.0/D LgCpGrV f LG 42.25 +.2 +7.4 +10.7/D LgCpIdxA b LB 49.29 ... +2.3 +10.7/B LgCpIdxIns LB 49.58 ... +2.5 +11.0/A LgCpValA m LV 13.98 -.9 -3.3 +7.3/C LgCpValC m LV 13.95 -1.0 -3.7 +6.5/D LmtDurCrdtA m CS 9.65 -.1 -.8 +1.5/B MNTxExmptA m SM 5.38 +.2 -.6 +2.5/B MidCapGrA m MG 27.30 +.4 +7.2 +8.5/C MidCapGrIns MG 29.16 +.5 +7.4 +8.7/C MidCapIdxA b MB 17.02 +.8 +3.6 +9.9/A MidCapIdxIns MB 16.95 +.8 +3.8 +10.1/A MidCapValA m MV 12.76 -.3 -.9 +6.1/D MidCapValC m MV 11.77 -.4 -1.2 +5.3/D MidCapValIns MV 12.79 -.3 -.7 +6.3/D Pac/AsIns DP 10.73 -3.3 -2.8 +9.1/B QualityIncA m CI 5.32 +.4 -.6 +1.5/D RlEstateEqA m SR 13.25 +4.2 -.8 +6.5/C RlEstateEqIns SR 13.28 +4.2 -.6 +6.7/B S/MCpValA m SV 10.36 -.7 +2.2 +6.2/E STBdA m CS 9.88 +.1 -.1 +.6/D STBdIns CS 9.86 +.1 -.1 +.8/C STBdIns3 CS 9.86 +.1 ... +1.0/C STMuniBdA m MS 10.30 +.4 +.5 +.6/D STMuniBdIns MS 10.30 +.3 +.6 +.9/C SelGlbEqA m WS 13.61 -.4 +5.6 +10.4/A SelIntlEqA m FG 14.22 -2.8 -2.3 +2.0/E SelIntlEqIns FG 14.52 -2.8 -2.2 +2.2/E SelLgCpEqA m LB 14.22 +.4 +1.7 +10.7/B SelLgCpEqIns LB 14.12 +.4 +1.8 +11.0/A SelLgCpGrA m LG 16.38 -.2 +10.5 +9.7/D SelLgCpGrIns LG 16.93 -.2 +10.6 +10.0/D SelLgCpValA m LV 25.65 -1.0 -2.2 +9.3/A SelLgCpValC m LV 23.47 -1.0 -2.6 +8.5/B SelSmlrCpValA m SB 18.27 -.8 +1.2 +4.2/E SlgCmsInfoA m ST 75.21 -2.9 +6.3 +16.9/D SlgCmsInfoC m ST 51.87 -3.0 +5.9 +16.0/D SlgGlbTechA m ST 41.67 -3.2 +6.0 +17.2/D SlgGlbTechC m ST 32.17 -3.2 +5.6 +16.3/D SmCpGrIA m SG 19.94 +2.3 +9.5 +12.8/A SmCpGrIIns SG 21.17 +2.3 +9.6 +13.1/A SmCpIdxA b SB 26.75 +2.2 +10.0 +12.7/A SmCpIdxIns SB 26.92 +2.2 +10.1 +13.0/A SmCpValIA m SV 42.64 +2.1 +4.3 +11.9/A SmCpValIIA m SV 17.79 +.6 +3.0 +8.7/C SmCpValIIIns SV 18.08 +.6 +3.1 +9.0/C SmCpValIIns SV 47.51 +2.1 +4.4 +12.2/A StratIncA m NT 5.88 -.1 -.7 +3.1/B StratIncC m NT 5.88 -.1 -1.3 +2.3/C StratIncIns NT 5.78 -.2 -.8 +3.4/B StratMuniIncA m ML 4.00 +.5 +.1 +3.9/A StrtCAMuIncA m MC 7.55 +.4 -.3 +3.1/C StrtCAMuIncInst MC 7.55 +.4 -.2 +3.3/B StrtNYMuIncA m MY 7.29 +.2 -.6 +2.8/B ThermostatA m XY 14.48 +.3 +.4 +2.9/D ThermostatC m XY 14.53 +.2 ... +2.1/D ThermostatIns XY 14.29 +.3 +.4 +3.1/C TtlRetBdA m CI 8.84 ... -1.2 +2.4/A TtlRetBdIns CI 8.84 +.1 -1.1 +2.6/A TxExmptA m ML 13.36 +.4 -.2 +2.9/C TxExmptC m ML 13.36 +.3 -.5 +2.3/D TxExmptIns ML 13.37 +.5 ... +3.1/B USTrsIdxIns GI 10.79 +.4 -1.4 +.9/BCommerceBd CI 19.34 ... -1.9 +2.2/B Gr LG 34.19 +.7 +5.0 +14.1/A KansasTFIntrmBd SI 19.04 +.3 -.7 +1.8/C MidCpGr MG 41.08 +1.3 +4.0 +11.4/B MssrTFIntrmBd SI 19.15 +.3 -.7 +2.0/B NtnlTFIntrmBd MI 19.23 +.3 -.8 +2.3/C ShrtTrmGovt GS 16.82 +.1 -.3 +.4/B Val LV 30.57 +.3 -1.7 +9.2/ACommunity ReinvestQlfdInvm b GI 10.30 +.1 -1.4 +.8/BConvergenceCorPlusInstl LB 19.42 -1.7 +3.7 +10.4/BCopeland Capital ManRkMgdDivGrI d LB 14.56 +1.0 +5.6 +6.3/ECopleyCopley d LV 100.12 +1.9 +13.2 +13.9/ACredit SuisseCmdtyRetStratA m BB 4.83 -5.1 -1.6 -4.5/D CmdtyRetStratI BB 4.94 -5.2 -1.6 -4.2/D FltngRtHiIncA m BL 6.86 ... +1.5 +4.0/B FltngRtHiIncC m BL 6.88 ... +1.2 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 16.79 +2.0 +6.1 +10.1/BCullenHiDivEqInstl d LV 17.63 -1.3 -3.2 +8.4/B HiDivEqRetail m LV 17.62 -1.4 -3.3 +8.1/BCutlerEq LV 19.93 -.4 -3.2 +8.8/BDFAAsiaPacSmCoIns PJ 23.53 -1.5 -1.4 +7.4/B CAInTmMnBdIns MF 10.44 +.3 +.2 +1.6/E CASTMnBdIns SS 10.27 +.2 +.6 +.9/C CSTGEIntlScCrEq FV 9.92 -3.3 -3.5 +5.3/A CSTGEUSSclCrEq2 MB 17.90 -.3 +2.1 +10.4/A CntnntlSmCIns ES 27.92 -2.5 -2.3 +11.1/A EMktCorEqI EM 21.36 -5.8 -8.0 +5.0/C EMktSCInstl EM 22.15 -5.3 -7.2 +5.8/B EmMktsII EM 26.94 -5.6 -7.5 +5.3/C EmMktsInstl EM 28.15 -5.7 -7.6 +5.1/C EmMktsSocialCor EM 13.76 -5.8 -7.7 +5.7/B EmMktsValInstl EM 29.12 -5.9 -6.7 +5.6/B EnhUSLgCoInstl LB 13.14 ... +1.7 +10.8/A FvYrGlbFIIns IB 10.90 +.4 +.3 +1.6/D GlbAllc2575Ins XY 13.50 -.1 +.2 +3.2/B GlbAllc6040Ins MA 18.10 -.5 +.1 +5.9/B GlbEqInstl WS 23.31 -1.0 +.4 +8.5/B GlbRlEsttSec GR 10.93 +2.9 -.2 +6.4/A InProtSecIns IP 11.68 +.9 -.6 +1.8/B IntlCorEqIns FB 14.10 -3.2 -3.0 +5.9/A IntlLgCpGr FG 13.01 -2.1 -1.0 +4.9/C IntlRlEsttScIns GR 5.13 -1.0 -1.3 +3.7/D IntlSclCrEqInst FV 13.60 -3.1 -2.8 +6.0/A IntlSmCoInstl FQ 20.83 -2.6 -2.1 +8.5/B IntlSmCpGr FR 15.95 -1.6 +.4 +10.2/A IntlSmCpValIns FA 21.69 -4.0 -5.6 +6.3/C IntlSstnbtyCor1 FB 10.77 -2.7 -2.5 +5.0/A IntlValIII FV 16.50 -4.1 -4.7 +3.5/A IntlValInstl FV 19.46 -4.1 -4.8 +3.4/B IntlVctrEqIns FA 13.13 -3.3 -3.2 +6.5/B ItmGovtFIIns GI 12.07 +.3 -1.8 +1.0/B ItmTExtnddQlIns TW 10.27 -.3 -3.6 +2.4/D ItmTMnBdIns MI 10.03 +.3 -.1 +1.5/E JapaneseSmCoIns JS 28.32 -4.1 -2.8 +12.7/B LgCpIntlInstl FB 23.24 -2.9 -2.7 +3.9/B OneYearFIInstl UB 10.26 +.1 +.5 +.8/D RlEsttSecInstl SR 35.13 +4.9 +.1 +7.7/A STGovtInstl GS 10.44 +.1 -.5 +.4/B STMuniBdInstl MS 10.14 +.3 +.6 +.9/C ShTrmExQtyI CS 10.71 +.1 -.2 +1.4/B SlvLyHdgGlEqIns WS 16.53 -2.0 -.7 +7.6/B SlvlyHdgGlFIIns IB 9.54 +.1 +.4 +1.5/D TAUSCorEq2Instl MB 18.56 +.1 +2.6 +9.8/A TAWexUSCrEqIns FB 11.36 -3.9 -4.1 +5.6/A TMdIntlVal FV 16.02 -4.1 -4.7 +3.3/B TMdUSEq LB 29.86 ... +3.1 +10.9/A TMdUSMktwdVl LV 30.56 -.8 -.8 +8.3/B TMdUSMktwdVlII LV 28.48 -.8 -.7 +8.4/B TMdUSSmCp SB 46.62 +1.6 +5.9 +10.0/B TMdUSTrgtedVal SV 38.81 +.3 +3.6 +8.8/C TwYrGlbFIIns IB 9.93 +.2 +.5 +.8/E TwoYrFIInstl CS 9.93 ... +.3 +.7/D TwoYrGovtInstl GS 9.77 +.1 +.2 +.4/B USCorEq1Instl LB 23.46 +.1 +3.2 +10.6/B USCorEqIIInstl MB 22.05 +.1 +2.4 +9.7/A USLgCo LB 21.18 ... +2.6 +11.2/A USLgCpGrInstl LG 19.89 ... +4.1 +12.1/C USLgCpValII LV 18.33 -1.4 -1.6 +9.3/A USLgCpValIII LV 26.45 -1.5 -1.6 +9.3/A USLgCpValInstl LV 38.30 -1.4 -1.7 +9.2/A USMicroCpInstl SB 23.85 +2.4 +8.4 +11.1/A USSmCpGrInstl SG 19.58 +2.2 +5.1 +8.9/D USSmCpInstl SB 38.14 +2.0 +6.3 +9.9/B USSmCpValInstl SV 40.30 +1.3 +6.3 +8.7/C USSocialCorEq2 MB 16.53 +.3 +2.9 +10.0/A USSstnbtyCor1 LB 21.93 +.6 +4.1 +10.8/A USTrgtedValIns SV 25.99 +.8 +4.6 +8.8/C USTrgtedValR1 SV 25.97 +.7 +4.5 +8.7/C USVectorEqInstl MV 19.70 +.3 +2.9 +9.0/B WlexUSGovFIIns IB 10.41 +.8 +1.4 +4.2/A WlexUSTrgVlIns FA 14.38 -4.4 -5.6 +6.8/B WlexUSVlPrtIns FV 12.26 -4.6 -5.5 +4.1/ADFDentPremGrInv MG 32.17 +1.0 +10.8 +13.2/ADavenportCor LG 22.73 -.2 +1.5 +8.4/E EqOpps MG 18.02 +1.6 -.3 +3.9/E ValInc LV 16.41 -.6 -3.5 +7.3/CDavisApprecIncA m AL 40.17 -1.1 +1.1 +3.8/E ApprecIncY AL 40.38 -1.1 +1.3 +4.1/E FinclA m SF 51.42 -1.8 -1.0 +9.7/B FinclC m SF 42.69 -1.8 -1.3 +8.8/C NYVentureA m LB 34.89 -.5 +1.9 +10.9/A NYVentureC m LB 31.56 -.5 +1.4 +10.0/B NYVentureY LB 35.68 -.4 +1.9 +11.1/A OppA m LG 37.55 +.1 +1.5 +11.9/C OppC m LG 30.69 ... +1.1 +11.0/D RlEsttA m SR 40.28 +5.4 +1.8 +8.6/A RlEsttY SR 40.87 +5.4 +1.9 +8.8/ADelaware InvCorpBdA m TW 5.57 +.2 -3.9 +2.1 CorpBdInstl TW 5.57 +.2 -3.8 +2.3 DiversIncA m CI 8.38 +.2 -2.3 +1.6 EmMktsA m EM 18.54 -4.6 -8.1 +8.6/A ExtnddDrBdA m TW 6.19 +.5 -7.2 +3.6 ExtnddDrBdInstl TW 6.18 +.5 -7.1 +3.8 HYOppsA m HY 3.72 +.8 -.8 +2.8 IntlValEqA m FV 14.60 -4.6 -6.6 +3.2/B IntlValEqInstl FV 14.66 -4.6 -6.5 +3.4/B LtdTrmDvrsIncA m CS 8.29 +.4 -.8 +1.2 MnstHYMnBdA m SM 10.67 +.4 -.3 +2.8/B NtnlHYMnBdA m HM 11.01 +.5 +1.1 +4.9/B REITA m SR 11.09 +5.1 -1.4 +4.7/E SelGrA m LG 40.93 +1.9 +8.4 +6.6/E SelGrInstl LG 44.59 +1.9 +8.5 +6.8/E SmCpValA m SV 67.42 +.3 +2.2 +10.4/B SmCpValC m SV 55.77 +.2 +1.9 +9.6/B SmidCpGrA m SG 25.84 +4.5 +17.9 +14.0/A SmidCpGrC m SG 13.05 +4.5 +17.5 +13.1/A TFArizonaA m SL 11.26 +.4 ... +2.9/A TFCaliforniaA m MC 12.00 +.4 -.3 +3.3/B TFColoradoA m SL 11.06 +.3 -.3 +3.1/A TFIdahoA m SL 11.21 +.3 -.4 +2.4/B TFMnnstA m SM 12.17 +.3 -.4 +2.3/C TFMnnstIntrmA m SM 10.84 +.3 -.6 +2.0/C TFPnsylvnA m MP 7.95 +.3 -.2 +2.9/B TFUSAA m ML 11.47 +.5 +.1 +3.1/C TFUSAIntermA m MI 11.77 +.4 -.1 +2.3/C USGrA m LG 25.05 +1.2 +5.7 +8.1/E USGrInstl LG 27.33 +1.3 +5.8 +8.4/E ValInstl LV 21.76 -.7 +2.2 +9.1/A WlthBldrA m MA 14.33 +.2 -1.3 +4.0DeutscheCATxFrIncA m MC 7.42 +.2 -.6 +2.4/E CATxFrIncS MC 7.41 +.4 -.4 +2.7/D CROCIEqDivA m LV 56.37 +.5 -1.0 +9.0/A CROCIEqDivC m LV 56.23 +.4 -1.4 +8.2/B CROCIIntlA m FB 46.64 -3.5 -3.7 +.8/E CROCIIntlC m FB 46.24 -3.5 -4.0 .../E CROCIIntlS FB 46.85 -3.5 -3.6 +1.0/E CmnctnsA m SC 25.48 +.6 -5.1 +2.5/D CorEqA m LB 28.05 +.1 +3.1 +10.4/B CorEqS LB 28.34 +.2 +3.3 +10.7/B CptlGrA m LG 82.59 +.4 +7.2 +11.6/C CptlGrS LG 83.46 +.4 +7.3 +11.9/C EAFEEqIdxInstl FB 6.34 -3.1 -3.2 +3.3/C EmMktFixIncS EB 8.80 -2.0 -6.3 +1.5/E EmMktsEqS EM 19.42 -4.5 -6.0 +5.3/C Eq500IdxInstl LB 223.01 ... +2.5 +10.9/A Eq500IdxS LB 220.03 ... +2.5 +10.9/A GNMAS GI 13.31 ... -1.0 +.7/C GlbHiIncInstl HY 6.70 +.7 +.1 +5.2/A GlbIncBldrA m IH 9.21 -.7 -2.2 +5.3/A GlbSmCpA m SW 37.52 -.5 +1.4 +4.1/E GlbSmCpS SW 39.72 -.5 +1.5 +4.4/E HiCoGlBdS IB 8.94 -.7 -2.7 +2.6/B HiIncA m HY 4.64 +.7 +.1 +4.4/B HiIncC m HY 4.65 +.6 -.3 +3.7/D HlthWllnssS SH 39.35 +1.8 +4.7 +1.2/D IntlGrS FG 34.05 -3.2 -3.1 +3.8/D IntrmTxAmtFrS MI 11.58 +.4 -.5 +1.9/D LgCpFocGrS LG 48.00 +1.1 +6.8 +11.7/C LtnAmrcEqS LS 22.07 -9.1 -14.6 +3.1/A MATxFrS MT 14.01 +.3 -.9 +2.3/B MgdMuniBdA m ML 8.96 +.4 -.8 +2.5/D MgdMuniBdS ML 8.97 +.4 -.9 +2.7/D MltAstGlbAllcS IH 15.71 -1.8 -2.7 +2.3/E MltsecIncA m MU 4.43 -.6 -2.7 +1.8/E NYTxFrIncA m MY 10.44 +.2 -1.0 +2.3/C NYTxFrIncS MY 10.44 +.3 -.8 +2.6/C RlEsttSecA m SR 20.18 +3.8 +.3 +7.8/A SP500IdxS LB 30.99 ... +2.4 +10.8/A SciandTechA m ST 24.14 -.1 +12.6 +17.2/C ShrtDurS CS 8.55 ... ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.3 +.5 +1.0/B SmCpCorS SB 33.73 +2.4 +8.4 +10.9/A StratHYTxFrA m HM 12.05 +.4 -.3 +3.3/D StratHYTxFrS HM 12.06 +.4 -.2 +3.5/D TotRetBdA m CI 10.33 -.3 -2.9 +1.8/C TotRetBdS CI 10.33 -.3 -2.8 +2.0/B WldDivS WS 30.07 -1.9 -1.1 +3.7/EDiamond HillAllCpSelI LB 16.46 +1.2 +2.2 +6.9/E CorpCrdtA m HY 11.22 +.5 +1.3 +5.8/A CorpCrdtI HY 11.19 +.6 +1.5 +6.1/A LgCpA m LV 25.74 -.2 -2.7 +8.4/B LgCpC m LV 24.31 -.3 -3.0 +7.6/C LgCpI LV 25.94 -.2 -2.6 +8.7/B LgCpY LV 25.98 -.2 -2.5 +8.8/B LngShrtA m LO 25.35 -.4 -1.6 +3.4/C LngShrtC m LO 22.60 -.4 -1.9 +2.6/D LngShrtI LO 26.01 -.3 -1.4 +3.7/C SmCpA m SV 36.27 +.8 +1.8 +5.7/E SmCpI SV 36.86 +.9 +2.0 +6.1/E SmCpY SV 36.90 +.9 +2.0 +6.2/E SmMidCpI MV 23.03 +.8 +2.6 +7.6/CDodge & CoxBal MA 105.53 +.5 +.2 +7.6/A GlbStk WS 13.40 -1.4 -3.3 +6.5/C Inc CI 13.44 -.2 -1.4 +2.6/A IntlStk FB 42.83 -4.6 -7.5 +.9/E Stk LV 203.25 +.6 +1.3 +10.4/ADominionImpactBdInv m CI 10.94 +.2 -1.7 +2.1/B ImpactEqInstl d LB 23.45 -.5 +.1 +6.0/E ImpactEqInv m LB 23.46 -.5 ... +5.6/E ImpactIntlEqInv m FV 8.52 -4.0 -4.3 +4.0/ADoubleLineCorFII CI 10.71 +.7 -1.1 +2.4 CorFIN b CI 10.70 +.6 -1.2 +2.1 EmMktsFII EB 10.24 -.5 -3.0 +3.9/B EmMktsFIN b EB 10.24 -.5 -3.2 +3.6/C FltngRtI d BL 9.91 +.1 +1.7 +3.0/D FltngRtN m BL 9.93 +.2 +1.6 +2.7/E LowDurBdI CS 9.96 +.3 +.4 +1.9 LowDurBdN b CS 9.95 +.2 +.3 +1.6 MltAsstGrA m TV 9.47 -.9 -.5 +5.4 MltAsstGrI d TV 9.52 -.8 -.3 +5.7 TtlRetBdI CI 10.44 +.3 -.3 +2.4/A TtlRetBdN b CI 10.43 +.3 -.4 +2.1/BDreyfusAMTFMnBdA f MI 13.84 +.4 -.5 +2.8/B AMTFMnBdZ MI 13.85 +.4 -.3 +3.0/A ActvMidCpA f MB 60.71 -1.5 -1.3 +5.8/D ActvMidCpI MB 60.90 -1.5 -1.2 +6.1/D Apprec,IncInv LB 35.50 -.1 +.5 +9.4/C BalOppA f MA 23.06 -.4 +1.1 +6.4/B BdMktIdxInv b CI 9.98 ... -2.1 +1.2/D BstnCoSmCpValI SB 24.09 +2.2 +7.6 +10.6/B BstnCoSmMdCpGrI MG 22.97 +1.4 +16.6 +13.0/A CAAMTFMnBdA f MF 14.79 +.5 -.2 +2.7/B CAAMTFMnBdZ MF 14.79 +.5 -.1 +2.9/B ConnecticutA f SI 11.46 +.5 -.6 +2.0/B CorEqA m LB 17.94 +.2 +.6 +9.3/C DiscpStk b LB 37.67 -.1 +3.2 +10.7/B DynTtlRetA f AM 15.53 -.7 -1.7 +.2/C DynTtlRetC m AM 14.41 -.8 -2.1 -.6/C DynTtlRetI AM 15.96 -.6 -1.6 +.5/C EmMktsA m EM 10.03 -6.4 -10.6 +2.9/D GrandInc LG 22.21 +.2 +4.9 +10.1/D HYA m HY 6.12 +.5 -.2 +3.7/C HYI HY 6.12 +.5 -.1 +4.0/C HYMuniBdZ b HM 12.38 +.6 +2.0 +6.6/A InCorpd LG 11.81 -.6 +3.3 +9.5/E InsSP500StkIdxI LB 54.57 ... +2.5 +11.0/A IntlBdA f IB 15.35 -1.3 -2.7 +2.2/C IntlStkI FG 18.66 -1.3 -.2 +7.0/B IntlStkIdxInv FB 17.38 -3.0 -3.1 +3.0/C IntrmMnBd MI 13.38 +.3 -.6 +2.3/C IntrmTrmIncA f CI 12.80 -.4 -2.9 +.7/E IntrmTrmIncI CI 12.80 -.4 -2.8 +1.1/E MassachusettsZ MT 11.33 +.3 -1.0 +2.2/B MidCpIdxInvs MB 38.57 +.9 +3.7 +9.9/A MnBd MI 11.57 +.3 -.4 +2.9/A MnBdOppA f MI 12.71 +.4 -.3 +2.8/B MnBdOppZ MI 12.71 +.4 -.3 +2.9/A NJMnBd,IncA f MJ 12.73 +.4 -.1 +3.1/C NYAMTFMnBdA f MN 14.60 +.3 -.9 +2.5/B NYTxExBd MN 14.56 +.4 -.6 +2.8/A NatrlResA f SN 32.47 -3.0 +1.3 +4.7/B OppcMidCpValA f MB 34.01 -.8 +1.7 +6.2/D OppcSmCpInv SG 39.04 ... +6.3 +9.9/C PennsylvaniaA f MP 15.93 +.3 -.6 +3.2/B RsrchGr,IncZ LG 15.99 +1.6 +9.7 +11.8/C SP500Idx LB 55.30 ... +2.3 +10.7/B ShrtIntermMnBdD b MS 12.81 +.5 +.5 +.7/D ShrtTrmIncD CS 10.09 -.2 -.9 +.3/E SmCpStkIdxInvs SB 34.66 +2.2 +10.0 +12.7/A StandishGlbFII IB 21.14 -.6 -1.1 +1.9/D StratValA f LV 39.94 -1.3 -.4 +8.4/B StratValI LV 40.06 -1.3 -.2 +8.6/B StructMidCpA f MB 30.76 -1.1 -2.1 +7.0/C StructMidCpI MB 31.44 -1.1 -2.0 +7.3/C SustUSEqZ LB 11.35 +.6 +.2 +6.4/E T/STtlRetBdI MI 22.60 +.3 -.5 +2.3/C TechGrA f ST 55.26 -.5 +12.8 +18.5/C TxMgdGrA m LB 29.24 ... -.2 +8.5/D USMortgZ b GI 14.47 ... -1.3 +.6/C UltraShrtIncZ UB 10.07 +.1 +.7 +.4/E WldwideGrA f WS 52.68 -.7 -1.4 +8.1/BDriehausActvInc XS 9.70 -.2 +1.3 +1.5/D EmMktsGrInv d EM 37.23 -4.3 -6.1 +6.0/B sEvnDrv AM 11.36 +1.6 +5.3 +3.0/ADupreeMtKntckyTFInc SI 7.60 +.4 -.6 +2.2/A MtKntckyTFSM SS 5.22 +.5 -.3 +1.0/C MtNrthCrlnTFInc SI 11.34 +.3 -1.0 +2.3/A MtTnnssTFInc SI 11.24 +.3 -.7 +2.1/BEPEmMktsSmCoA m EM 12.67 -3.0 -9.3 +3.0/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.4 +.3 +3.0/C AmtFreeMuniIncI ML 9.77 +.3 +.3 +3.3/B AtlntCptSMIDCA m MG 32.18 +1.1 +5.5 +13.1/A AtlntCptSMIDCI MG 35.50 +1.1 +5.6 +13.3/A BalA m MA 9.13 ... +.9 +5.8/C BalC m MA 9.17 ... +.7 +5.0/D CAMnOpA m MF 10.29 +.5 +.3 +3.3/A CnctctMnIncA m SL 9.93 +.5 -.2 +2.3/B DivBldrA m LB 14.56 +.7 +1.0 +8.4/D DivBldrC m LB 14.63 +.6 +.6 +7.6/D DivBldrI LB 14.54 +.7 +1.1 +8.7/D FltngRtA m BL 9.34 +.2 +2.3 +4.3/A FltngRtAdv b BL 9.03 +.2 +2.3 +4.3/A FltngRtAdvtgA m BL 10.92 +.2 +2.5 +4.9/A FltngRtAdvtgAdv b BL 10.92 +.2 +2.6 +4.9/A FltngRtAdvtgC m BL 10.90 +.1 +2.2 +4.4/A FltngRtC m BL 9.02 +.1 +2.0 +3.5/C FltngRtHiIncA m BL 9.42 +.2 +2.0 +4.3/A FltngRtHiIncAdv b BL 8.86 +.2 +2.0 +4.3/A FltngRtHiIncC m BL 8.84 +.2 +1.6 +3.5/C FltngRtHiIncI BL 8.86 +.2 +2.1 +4.5/A FltngRtInstl BL 9.04 +.2 +2.5 +4.5/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/D GlbIncBldrA m IH 8.91 -.8 -1.1 +4.8/A GlbIncBldrC m IH 8.82 -.9 -1.5 +4.0/C GlbMcrAbRtA m NT 8.89 -.6 -1.3 +2.2 GlbMcrAbRtI NT 8.87 -.6 -1.2 +2.5 GovtOppsA m GS 6.14 -.1 -.1 +.5/B GovtOppsC m GS 6.13 -.3 -.5 -.3/E GrA m LG 29.27 +.6 +9.8 +12.0/C GreaterChinaGrA m CH 25.57 -1.9 +.9 +8.6/B GreaterIndiaA m EI 33.72 ... -8.4 +7.5/B HYMuniIncA m HM 8.84 +.4 ... +4.7/B HYMuniIncC m HM 8.18 +.4 -.3 +3.9/D HiIncOppsA m HY 4.41 +.4 -.1 +4.4/B HiIncOppsC m HY 4.41 +.4 -.5 +3.6/D IncofBostonA m HY 5.59 +.4 -.1 +4.1/C IncofBostonC m HY 5.60 +.4 -.5 +3.4/D IncofBostonI HY 5.60 +.5 +.2 +4.4/B LgCpValA m LV 19.40 ... ... +6.7/D LgCpValC m LV 19.42 ... -.4 +5.9/E LgCpValI LV 19.48 +.1 +.2 +7.0/D LgCpValR b LV 19.35 ... -.1 +6.4/D MAMnIncA m MT 8.69 +.2 -.8 +2.3/B MltStratAbsRetA m NT 8.56 -.2 -.4 +1.2 MnstMnIncA m SM 9.25 +.3 -1.0 +1.8/D NYMuniIncA m MY 9.90 +.2 -.7 +2.8/B NYMuniIncC m MY 9.90 +.2 -1.1 +2.0/D NrthCrlnMnIncA m SL 8.81 +.2 -.5 +2.1/C NtnlLtdMtMnIncA m MI 9.72 +.4 -.1 +1.8/D NtnlLtdMtMnIncC m MI 9.12 +.4 -.3 +1.1/E NtnlMnIncA m ML 9.73 +.4 +.6 +3.8/A NtnlMnIncC m ML 9.73 +.4 +.2 +3.0/C NtnlMnIncI ML 9.73 +.4 +.7 +4.1/A NwJrsyMnIncA m MJ 9.05 +.4 +.1 +3.0/C OhioMuniIncA m MO 8.78 +.1 -.8 +2.6/B OregonMuniIncA m SL 8.43 +.3 +.7 +2.7/A PnsylvnMnIncA m MP 8.50 +.5 +.5 +2.3/D ShrtDrGovtIncA m GS 8.23 ... +1.1 +1.3/A ShrtDrGovtIncC m GS 8.24 -.1 +.8 +.7/A ShrtDrStratIncA m NT 7.34 -.5 +.1 +2.3 ShrtDrStratIncC m NT 6.92 -.6 -.2 +1.6 SthCrlnMnIncA m SL 9.06 +.5 +.5 +2.7/A TABSShTrmMnBdA m MS 10.25 +.3 -.7 +.8/C TABSShTrmMnBdI MS 10.25 +.2 -.5 +1.0/B TxMgdEqAstAlcA m XM 20.78 -.1 +3.1 +8.6/A TxMgdEqAstAlcC m XM 19.28 -.2 +2.8 +7.8/B TxMgdGlbDivIncA m WS 12.41 -1.1 -1.4 +5.3/D TxMgdGlbDivIncC m WS 12.38 -1.2 -1.8 +4.5/D TxMgdGr10 LG 1170.35 -.6 +2.7 +10.8/D TxMgdGr11A m LG 52.61 -.6 +2.6 +10.5/D TxMgdGr11C m LG 47.10 -.7 +2.2 +9.6/D TxMgdGr12A m LG 23.63 -.6 +2.5 +10.3/D TxMgdGr12C m LG 22.93 -.6 +2.1 +9.5/E TxMgdMltCpGrA m LG 30.69 +1.5 +14.2 +12.6/B TxMgdSmCpA m SG 27.40 +1.5 +8.3 +9.5/D TxMgdValA m LV 26.56 -.8 +.4 +7.9/B TxMgdValC m LV 25.45 -.9 ... +7.1/C TxMgdValI LV 26.45 -.8 +.5 +8.1/B VrgnMnIncA m SL 7.71 +.5 +.3 +2.5/B WldwideHlthSciA m SH 10.69 +1.6 +3.8 -.8/D WldwideHlthSciC m SH 10.77 +1.5 +3.5 -1.5/EEdgar LomaxVal LV 14.66 +.3 -1.3 +9.7/AEdgewoodGrInstl LG 33.50 +1.9 +13.3 +17.8/AElfunDivers MA 18.43 -1.0 -.9 +4.7/D Inc CI 11.04 ... -2.2 +1.9/B IntlEq FG 21.81 -3.5 -3.8 +1.4/E Trusts LG 62.97 +.9 +4.3 +10.7/D TxExInc ML 11.29 +.4 -.3 +2.7/DEmeraldBnkngFinA m SF 49.29 +1.8 +8.5 +17.2/A GrA m SG 28.25 +2.0 +6.8 +9.1/DEuroPacGoldA m SP 8.74 +.1 -1.6 +14.1 IntlDivIncA m FV 7.60 -3.3 -9.5 -3.3/E IntlValA m FV 7.05 -2.6 -10.0 -2.4/EEvermoreGlbValInstl d SW 15.26 -3.9 +.4 +10.3/BFAMEqIncInv MB 31.19 +1.3 +3.8 +11.3/A ValInv MG 74.47 +.7 +1.3 +9.4/CFDPBKCptlApprInvA m LG 17.35 +1.2 +13.6 +10.8/D BKInstlInvA m FB 13.21 -1.7 -6.0 +1.7/E BRCorAlpBdInvA m MU 9.85 +.8 -2.4 +.9 FMICommonStk MB 26.95 +.7 +1.4 +8.0/B LgCp LB 22.00 +1.0 +2.3 +9.2/CFPACptl MV 34.32 -1.0 ... -.7/E Crescent d MA 34.52 -.8 -.5 +5.4/C NewInc CS 9.97 +.2 +1.0 +1.8/A Paramount WS 22.42 -.8 +1.0 +8.6/B USVal LB 10.03 -.8 +1.2 +1.1/EFairholme FundsFcdInc HY 10.87 -.5 -.1 +7.2/A Fund d LV 18.59 -.4 -7.7 -1.2/EFederatedAdjstblRtScIns GS 9.63 +.1 +.6 +.3/B BdA x TW 8.88 -.2 -2.7 +3.2/B BdC x TW 8.94 -.2 -3.1 +2.4/D BdF x TW 8.96 -.2 -2.7 +3.2/B BdInstl x TW 8.88 -.1 -2.7 +3.5/B CloverSmValA f SV 26.31 +1.0 +1.5 +7.8/D CloverSmValIns SV 26.41 +1.0 +1.6 +8.1/D CptlIncA x CA 7.92 -.6 -.6 +3.2/D CptlIncB x CA 7.93 -.6 -1.1 +2.3/E CptlIncC x CA 7.92 -.6 -1.0 +2.4/E CptlIncF x CA 7.91 -.6 -.6 +3.2/D CptlIncInstl x CA 7.93 -.4 -.5 +3.4/D EqInc,IncA x LV 25.19 -1.7 +.3 +5.8/E EqInc,IncC x LV 25.14 -1.8 -.1 +5.0/E EqInc,IncF x LV 25.20 -1.7 +.1 +5.5/E EqInc,IncInstl x LV 25.17 -1.7 +.4 +6.1/D FltngRStrIncA m BL 9.92 +.2 +1.5 +3.4/D FltngRStrIncIns BL 9.92 +.2 +1.7 +3.8/B GlbAllcA f IH 19.87 -1.3 -1.2 +3.4/C GlbAllcC m IH 19.29 -1.4 -1.5 +2.6/D GlbAllcInstl IH 20.00 -1.3 -1.0 +3.7/C GvtIncIns GI 9.84 +.1 -1.4 +.8/B GvtIncSecIncF f GI 8.53 +.2 -1.5 +.7/C GvtUltShrDrIns UB 9.89 +.1 +.9 +.7/E GvtUltShrDrSvc UB 9.89 +.2 +.8 +.6/E HYTrustSvc d HY 6.72 +.8 -.1 +4.6/B HiIncBdA f HY 7.38 +.6 -.1 +4.6/B HiIncBdC m HY 7.36 +.5 -.5 +3.7/C InsHYBdIns d HY 9.73 +.7 ... +5.3/A IntermCorpBdIns TW 8.91 -.1 -1.4 +2.0/E IntermMuniSvc MI 9.91 +.4 -.6 +2.4/B IntlLeadersA f FB 35.72 -5.7 -4.5 +1.5/E IntlLeadersC m FB 33.11 -5.8 -4.8 +.7/E IntlLeadersIns FB 35.79 -5.7 -4.4 +1.7/D IntlSmMidCoA m FR 38.79 -2.8 -3.0 +3.7/E IntlStrVlDvA f FV 3.40 -1.7 -7.9 -1.3/E IntlStrVlDvC m FV 3.37 -1.5 -8.2 -2.1/E IntlStrVlDvIns FV 3.41 -1.4 -7.5 -1.1/E KaufLCA f LG 25.40 -.4 +8.2 +9.1/E KaufLCC m LG 23.43 -.5 +7.8 +8.2/E KaufLCIns LG 26.01 -.4 +8.4 +9.3/E KaufLCR b LG 24.28 -.5 +8.0 +8.6/E KaufmannA m MG 6.44 -.8 +15.2 +12.0/A KaufmannB m MG 5.35 -.7 +15.1 +11.4/B KaufmannC m MG 5.33 -.7 +14.9 +11.4/B KaufmannR m MG 6.46 -.6 +15.4 +12.0/A KaufmannSmCpA m SG 37.69 +2.4 +17.2 +15.0/A KaufmannSmCpC m SG 32.56 +2.4 +16.8 +14.3/A KaufmannSmCpR b SG 37.85 +2.4 +17.2 +15.0/A MDTAllCpCorIns LV 29.45 ... +6.2 +10.2/A MDTBalA f MA 19.19 -.3 +3.0 +5.9/B MDTLgCpGrA f LB 20.04 +.7 +10.2 +10.7/B MDTLgCpValInstl x LV 28.04 -.3 +.3 +6.9/D MDTLgCpValSvc x LV 28.06 -.3 +.2 +6.6/D MDTMidCpGrA f MB 42.62 -.5 +8.0 +10.3/A MDTMidCpGrInstl MB 43.74 -.5 +8.1 +10.6/A MDTSmCpCorInstl SB 21.74 +1.0 +8.6 +15.7/A MDTSmCpGrA f SG 25.48 +2.0 +12.5 +16.0/A MDTSmCpGrInstl SG 26.50 +2.0 +12.6 +16.3/A MIIntrmMnA f SI 10.93 +.4 -.7 +1.6/D MaxCpIdxInstl x LB 13.07 ... +2.4 +11.0/A MaxCpIdxvc x LB 12.92 -.1 +2.2 +10.6/B MidCpIdxSvc x MB 25.45 +.8 +3.8 +9.8/A MnHYAdvtgA f HM 8.87 +.4 +.4 +4.2/C MnHYAdvtgC m HM 8.87 +.5 +.2 +3.4/D MnHYAdvtgF f HM 8.87 +.4 +.4 +4.2/C MnStkAdvtgA x CA 13.48 -.8 -.1 +5.6/A MnStkAdvtgAC x CA 13.47 -.9 -.5 +4.8/B MnStkAdvtgAF x CA 13.48 -.8 -.1 +5.6/A MnStkAdvtgAIns x CA 13.48 -.8 ... +5.8/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/C MortgInstl CI 9.31 +.1 -1.1 +1.4/D MuniBdA f ML 10.33 +.3 -.6 +2.6/D OhioMuniIncA x MO 10.96 +.3 -.5 +2.5/B OhioMuniIncF x MO 10.96 +.2 -.6 +2.3/C PEMnIncA x MP 10.71 +.3 -.4 +2.7/C PrudentBearA f BM 14.40 -3.7 -7.8 -11.5/A PrudentBearIns BM 14.74 -3.7 -7.6 -11.3/A ShIntTtRtBdIns CS 10.12 +.1 -.4 +1.2/B ShrtIntrmDrMnA m MS 10.22 +.3 +.4 +.6/D ShrtIntrmDrMnIn MS 10.21 +.2 +.5 +1.1/B ShrtTrmIncInstl CS 8.43 +.1 +.4 +1.2/B ShrtTrmIncY CS 8.44 +.1 +.5 +1.4/B StratIncA f MU 8.77 ... -1.6 +3.0/C StratIncC m MU 8.76 ... -2.0 +2.2/D StratIncF f MU 8.71 ... -1.7 +3.0/C StratValDivA f LV 5.73 +1.5 -5.2 +6.9/D StratValDivC m LV 5.74 +1.7 -5.5 +6.1/D StratValDivIns LV 5.76 +1.6 -5.1 +7.2/C StrtgcIncIS MU 8.71 ... -1.5 +3.3/B TtlRetBdA m CI 10.53 -.2 -2.1 +1.8/B TtlRetBdC m CI 10.53 -.2 -2.3 +1.3/D TtlRetBdInstl CI 10.54 ... -1.7 +2.4/A TtlRetBdSvc b CI 10.53 -.1 -2.0 +2.0/B TtlRetGovtBdIns GI 10.52 +.2 -1.1 +1.1/A TtlRetGovtBdSvc b GI 10.52 +.2 -1.2 +.8/B USGvtSc13YrsIns GS 10.15 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.15 +.1 -.1 +.2/C USGvtSc25YrIns GS 10.58 +.3 -.9 .../D UltraShrtBdA m UB 9.09 ... +.6 +.8/D UltraShrtBdIns UB 9.09 +.2 +.8 +1.4/B UltraShrtBdSvc b UB 9.09 ... +.6 +.9/D forUSGovtSecA f GI 7.15 +.1 -1.6 +.6/CFidelity100Index LB 17.67 -.1 +1.8 +11.3/A 500IdxIns LB 95.34 ... +2.6 +11.2/A 500IdxInsPrm LB 95.34 ... +2.6 +11.2/A 500IdxInv LB 95.31 ... +2.5 +11.1/A 500IndexPrm LB 95.33 ... +2.6 +11.2/A AllSectorEq LG 12.67 +.1 +4.0 +10.4/D ArizonaMuniInc SL 11.82 +.4 -.9 +2.6/A AsstMgr20% XY 13.33 ... -.1 +3.2/B AsstMgr30% XY 11.03 -.1 ... +4.1/B AsstMgr40% CA 11.69 -.3 +.2 +4.8/B AsstMgr50% CA 18.31 -.4 +.4 +5.5/A AsstMgr60% MA 12.64 -.6 +.6 +6.1/B AsstMgr70% MA 22.63 -.7 +1.0 +6.8/A AsstMgr85% AL 19.82 -.9 +1.5 +7.8/A BCGrowth LG 15.72 +3.4 +13.6 +15.6/A BCGrowth LG 98.60 +2.5 +12.4 +15.1/A BCGrowthK LG 98.75 +2.5 +12.4 +15.3/A Balanced MA 24.42 +.6 +3.2 +7.7/A BalancedK MA 24.42 +.6 +3.3 +7.7/A BlueChipVal LV 19.27 -.2 -1.7 +6.1/D CALtdTrmTFBd SS 10.50 +.4 +.2 +1.2/B CAMuniInc MC 12.69 +.3 -.7 +2.8/D Canada MQ 51.90 -2.0 -5.0 +2.5/C Cap&Inc HY 10.05 -.1 +.9 +5.5/A ChinaRegion CH 35.68 -4.4 -.8 +3.4/D CmdtyStrat BB 5.37 -5.0 -1.3 -5.0/E CnncticutMunInc SL 11.19 +.4 -.5 +2.3/B CnsrvIncMnBd MS 10.02 +.2 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.2 +.7 +.8/C Contrafund LG 131.63 +.6 +9.2 +14.1/A ContrafundK LG 131.61 +.6 +9.2 +14.2/A ConvertibleSecs CV 29.04 +.8 +4.6 +3.4/E CorpBd TW 11.12 -.4 -3.2 +3.0/B CptlApprec LG 37.94 -.1 +7.8 +9.3/E CptlApprecK LG 38.02 -.1 +7.8 +9.4/E DisciplinedEq LB 38.87 -.8 +.2 +7.4/E DisciplinedEqK LB 38.82 -.8 +.3 +7.5/D DivGro LB 32.51 +.2 -1.0 +7.4/E DivGroK LB 32.48 +.1 -.9 +7.5/E DiversIntl FG 38.94 -2.2 -2.7 +3.1/E DiversIntlK FG 38.88 -2.2 -2.6 +3.2/E EmMkts EM 30.60 -4.4 -6.6 +7.9/A EmMktsDbt EB 9.55 -1.9 -4.4 +6.1/A EmMktsDiscovery EM 14.51 -4.4 -5.5 +7.0/A EmMktsIdxPrm EM 10.61 -5.8 -7.0 +4.4/C EmMktsK EM 30.63 -4.4 -6.5 +8.0/A EmergEMEA EM 9.46 -5.6 -8.6 +5.9/B EmergMketsOpps EM 19.88 -4.6 -7.1 +6.6/B EmergingAsia PJ 43.17 -3.3 -4.2 +7.8/A EqDividendInc LV 27.09 ... -1.9 +7.6/C EqDividendIncK LV 27.09 ... -1.9 +7.7/C EqIncome LV 57.44 -.3 -2.8 +6.6/D EqIncomeK LV 57.41 -.3 -2.7 +6.8/D Europe ES 40.77 -2.2 -3.7 +2.9/C ExMktIdxInPr MB 66.10 +1.6 +6.7 +9.8/A ExMktIdxInv MB 66.11 +1.6 +6.6 +9.8/A ExMktIdxPr MB 66.12 +1.6 +6.7 +9.8/A ExprtMltntnl LB 21.98 +.4 -1.0 +8.1/D ExprtMltntnlK LB 21.94 +.4 -1.0 +8.2/D Fidelity LG 46.98 -.9 +3.9 +9.6/E FidelityK LG 46.98 -.9 +3.9 +9.7/D FltngRtHiInc BL 9.49 +.3 +2.4 +3.8/C FltngRtHiInc BL 9.61 +.2 +1.9 +3.8/B FocedHiInc HY 8.44 +.5 -1.1 +3.7/C FocusedStock LG 25.21 +.8 +11.3 +12.6/B FourinOneIdx AL 44.70 -.5 +1.0 +7.7/A Frdm 2005 TA 12.31 -.3 -.3 +4.3/C Frdm 2010 TA 15.65 -.4 -.2 +4.9/A Frdm 2015 TD 13.04 -.5 ... +5.6/A Frdm 2020 TE 16.18 -.6 +.1 +6.0/A Frdm 2025 TG 14.11 -.6 +.2 +6.3/A Frdm 2030 TH 17.67 -.6 +.4 +7.1/A Frdm 2035 TI 14.95 -.7 +.7 +7.9/A Frdm 2040 TJ 10.49 -.8 +.7 +8.0/A Frdm 2045 TK 11.90 -.8 +.8 +8.0/A Frdm 2050 TN 11.97 -.7 +.8 +8.0/A Frdm 2055 TL 13.51 -.8 +.7 +7.9/B Frdm Inc RI 11.54 -.3 -.5 +3.5/C FrdmIdx2055Inv TL 15.18 -.8 +.7 +7.8/B GNMA GI 11.11 +.2 -1.3 +1.1/A GlbCmdtyStk SN 13.43 -2.1 +1.9 +4.6/B GlbHiInc HY 9.44 -.2 -1.4 +4.7/B GlbexUSIdxIns FB 12.99 -3.5 -4.1 +3.8/B GlbexUSIdxInsPr FB 12.99 -3.6 -4.1 +3.8/B GlbexUSIdxPr FB 12.98 -3.6 -4.1 +3.8/B GlobalEqIncome WS 14.06 -1.2 -2.8 +5.5/D GlobalexUSIdx FB 12.71 -3.5 -4.0 +3.8/B GovernmentInc GI 9.97 +.3 -1.4 +.9/B GrDiscv LG 35.72 +.8 +9.7 +14.0/A GrDiscvK LG 35.75 +.8 +9.8 +14.1/A GrStrategies MG 43.08 -.1 +4.8 +7.5/D GrStrategiesK MG 43.41 ... +4.9 +7.6/D GroCo LG 18.61 +.6 +11.9 +17.5/A GroCo LG 198.97 +.6 +11.4 +17.1/A GroCoK LG 199.02 +.6 +11.4 +17.2/A Growth&Inc LB 37.81 -.2 +.1 +8.6/D Growth&IncK LB 37.78 -.2 +.2 +8.7/D HighIncome HY 8.83 +.7 +1.0 +5.4/A Independence LG 39.34 -.2 +5.5 +6.9/E IndependenceK LG 39.36 -.2 +5.5 +7.0/E InfPrtBd IP 11.81 +.7 -.6 +1.5/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 48

InfPrtBdIdxPrm IP 9.78 +.7 -.5 +1.8/B In-ProtBondA m IP 11.65 +.7 -.8 +1.2/D In-ProtBondI IP 11.78 +.8 -.7 +1.5/C IntermediateBd CI 10.55 +.1 -1.2 +1.3/D InternationalVa FV 8.60 -3.0 -5.1 +.9/D IntlCptlApprec FG 20.83 -2.0 -1.1 +7.7/A IntlDiscv FG 44.25 -2.6 -3.1 +4.1/D IntlEnhIdx FV 9.81 -3.4 -3.3 +4.6/A IntlGr FG 16.04 -1.5 -.7 +5.6/B IntlGr FG 13.53 -1.6 -1.2 +5.2/C IntlIdxInstl FB 41.88 -2.9 -2.9 +3.6/B IntlIdxInstlPrm FB 41.88 -2.9 -2.9 +3.6/B IntlIdxInv FB 41.87 -2.9 -3.0 +3.5/B IntlIdxPremium FB 41.88 -2.9 -2.9 +3.6/B IntlRlEstt GR 11.69 -.8 +.3 +6.1/A IntlSmCp FQ 29.20 -3.2 -2.3 +9.9/A IntlSmCp FR 18.10 -2.7 +.7 +8.4/C IntlSmCpOpps FR 19.42 -2.8 +.4 +9.3/B IntlVal FV 10.21 -2.9 -4.5 +1.3/D IntrmGovtInc GI 10.22 +.2 -.9 +.4/D IntrmMuniInc MI 10.22 +.4 -.4 +2.2/C IntrmTrBdIdPrm GI 10.36 +.4 -1.8 +1.0/B InvmGradeBd CI 10.93 +.1 -1.5 +2.4/A InvmGradeBd CI 7.69 +.1 -1.8 +2.0/B Japan JS 15.40 -2.3 -.3 +8.6/C JapanSmlrCo JS 18.45 -4.2 -2.7 +12.7/B LTTrsBdIdxPrm GL 12.61 +1.1 -3.7 +3.4/C LargeCapStock LB 32.00 -.3 +1.0 +8.8/C LargeCapValIdx LV 12.48 -.6 -1.7 +7.6/C LatinAmerica LS 20.92 -9.3 -14.5 .../D LgCpCorEnhIdx LB 15.10 -.5 +3.0 +10.3/B LgCpGrEnhIdx LG 19.91 -.1 +5.2 +12.3/C LgCpValEnhIdx LV 13.08 -.8 -.9 +8.3/B LimitedTermGov GS 9.76 +.1 -.5 +.2/C LowPrStk MV 55.38 +.7 +1.6 +7.6/C LowPrStkK MV 55.35 +.7 +1.6 +7.7/C LtdTrmMuniInc MS 10.45 +.4 +.2 +1.1/B LvrgdCoStk MB 34.36 -2.2 +2.7 +5.2/D LvrgdCoStkK MB 34.45 -2.2 +2.7 +5.3/D MAMunicipalInc MT 11.94 +.3 -.9 +2.6/A Magellan LG 104.93 -.3 +5.2 +11.2/C MagellanK LG 104.79 -.3 +5.2 +11.3/C MegaCapStock LB 17.46 -.7 +.2 +8.5/D MichiganMuniInc SL 11.96 +.3 -.8 +2.6/B MidCapIdxIns MB 21.37 +.4 +2.6 +8.9/B MidCapIdxPrm MB 21.36 +.4 +2.5 +8.9/B MidCapStock MG 37.97 +.5 +3.5 +8.8/C MidCapStockK MG 37.98 +.5 +3.6 +8.9/C MidCapValue MV 24.43 -.7 -3.9 +4.9/E MidCpEnhIdx MB 15.72 -.5 +.4 +7.8/B MinnesotaMnInc SM 11.39 +.3 -.9 +2.2/C MortgageSecs CI 10.89 +.1 -1.3 +1.3/D MrylndMuniInc SL 11.11 +.2 -1.3 +2.6/B MuniInc ML 12.75 +.4 -.8 +3.1/C MuniInc2019 MS 10.57 +.3 +.7 +1.2/B NJMunicipalInc MJ 11.65 +.5 -.5 +3.5/B NYMuniInc MY 12.91 +.4 -1.0 +2.6/C NasdCmpIdx LG 99.20 +1.4 +9.5 +14.9/A NewMillennium LB 41.37 +.5 +4.0 +9.9/B NewMktsInc EB 14.95 -2.4 -5.9 +5.1/A Nordic MQ 52.76 +1.1 -1.0 +7.1/A OTCPortfolio LG 12.32 +1.4 +12.2 +18.2/A OTCPortfolioK LG 12.48 +1.4 +12.2 +18.3/A OhioMunilInc MO 11.88 +.3 -1.1 +3.0/A Overseas FG 49.79 -2.3 -1.8 +6.1/B OverseasK FG 49.69 -2.3 -1.8 +6.2/B PacicBasin DP 34.49 -3.0 -2.8 +10.0/A PennsylvnMnInc MP 10.94 +.3 -.6 +2.7/B Puritan MA 24.01 +.2 +2.9 +8.0/A PuritanK MA 24.00 +.2 +2.9 +8.1/A RealEstInv SR 41.88 +4.7 +.8 +7.9/A RlEstateIdxPrm SR 15.55 +5.0 +1.1 +7.0/B RlEsttInc SR 10.87 +1.7 +1.2 +6.0/C RlEsttInc SR 11.94 +2.3 +.7 +6.5/C SCGrth SG 28.31 +1.8 +14.5 +14.8/A SCValue SV 20.56 +.7 +1.2 +9.2/B STTrsBdIdxPrm GS 10.20 +.1 -.5 +.4/B ShTrmBd CS 8.51 +.1 -.1 +.9/C ShrtDurHiInc HY 9.41 +.2 +.7 +3.0/E SmCapIdxIns SB 21.94 +2.0 +8.6 +10.6/B SmCapIdxInv SB 21.91 +2.0 +8.5 +10.5/B SmCpDiscv SB 12.13 -5.3 -2.8 +3.6/E SmCpDiscv SB 26.45 -.5 +1.9 +5.6/E SmCpEnhIdx SB 14.60 +1.2 +7.1 +8.4/C SmCpOpps SB 15.24 +1.2 +8.6 +8.9/C SmallCapStock SB 18.56 +2.0 +4.7 +7.6/D StkSelorAllCp LG 46.00 -.3 +4.7 +10.8/D StkSelorSmCp SB 28.56 +.9 +7.9 +8.5/C StkSlrLgCpVal LV 20.32 -.7 -1.9 +6.1/D StratDivInc AL 15.14 +1.1 -.1 +7.5/A StratRlRet XY 8.94 -.1 +.7 +2.1/E TaxFreeBond ML 11.30 +.4 -.8 +3.2/B TelecomandUtls SU 25.98 +3.5 +2.4 +8.2/B TotalBond CI 10.35 +.1 -1.5 +2.5/A TotalEmMkts EM 12.58 -4.0 -7.2 +6.4/B Trend LG 104.97 -.1 +7.9 +13.5/B TtlIntlEq FG 8.97 -2.8 -3.7 +4.8/C TtlMktIdxF LB 78.60 +.3 +3.3 +10.9/A TtlMktIdxInsPrm LB 78.57 +.3 +3.3 +10.9/A TtlMktIdxInstl LB 78.58 +.3 +3.3 +10.9/A TtlMktIdxInv LB 78.58 +.3 +3.2 +10.8/A TtlMktIdxPrm LB 78.59 +.3 +3.3 +10.9/A USBdIdxF CI 11.22 ... -2.0 +1.6/C USBdIdxIns CI 11.22 ... -2.0 +1.6/C USBdIdxInsPrm CI 11.22 ... -2.0 +1.6/C USBdIdxInv CI 11.22 ... -2.0 +1.5/C USBdIdxPrm CI 11.22 ... -2.0 +1.6/C ValDiscv LV 28.42 -.3 -1.8 +6.5/D ValDiscvK LV 28.45 -.3 -1.7 +6.7/D Value MV 12.07 +1.3 -.4 +5.9/D ValueK MV 12.08 +1.3 -.3 +6.0/D ValueStrategies LV 41.85 +1.7 -.5 +5.9/D Worldwide WS 27.96 -.2 +5.9 +8.9/AFidelity AdvisorAssetMgr60%A m MA 12.59 -.6 +.5 +5.8/C AssetMgr70%A m MA 22.58 -.7 +.8 +6.5/B AssetMgr70%C m MA 22.43 -.8 +.5 +5.7/C AssetMgr70%I MA 22.63 -.7 +1.0 +6.8/A AssetMgr70%M m MA 22.57 -.7 +.7 +6.2/B BalancedA m MA 21.41 +.6 +2.9 +7.3/A BalancedC m MA 21.24 +.5 +2.6 +6.5/B BalancedI MA 21.84 +.6 +3.1 +7.6/A BalancedM m MA 21.65 +.6 +2.8 +7.1/A BiotechnologyA m SH 27.43 +2.2 +9.2 -2.1/E BiotechnologyI SH 29.02 +2.2 +9.4 -1.9/E BiotechnologyM m SH 25.98 +2.1 +9.1 -2.5/E CAMuniIncI MC 12.72 +.3 -.7 +2.7/D CapitalDevA m LB 16.16 -.2 +1.1 +8.5/D CapitalDevO LB 16.72 -.2 +1.1 +8.8/C ConsumerDscrtA m CD 27.72 +2.3 +9.7 +10.8/B ConsumerStplsA m CC 78.75 +3.9 -8.5 +2.0/E ConsumerStplsC m CC 76.54 +3.8 -8.8 +1.2/E ConsumerStplsI CC 79.36 +3.9 -8.4 +2.2/D ConsumerStplsM m CC 77.98 +3.8 -8.6 +1.7/E CorporateBondI TW 11.12 -.4 -3.2 +3.0/B DiverIntlA m FG 22.95 -2.3 -3.0 +3.3/E DiverIntlC m FG 21.95 -2.4 -3.4 +2.5/E DiverIntlI FG 23.32 -2.3 -2.9 +3.6/D DiverIntlM m FG 22.78 -2.4 -3.1 +3.0/E DiversiedStkA m LB 26.12 -.7 +5.5 +10.4/B DiversiedStkO LB 26.85 -.7 +5.7 +10.8/A DividendGrowthA m LB 17.27 +.1 -1.1 +7.0/E DividendGrowthC m LB 16.32 ... -1.4 +6.2/E DividendGrowthI LB 18.22 +.1 -.9 +7.3/E DividendGrowthM m LB 17.18 +.1 -1.2 +6.7/E EmMktsIncA m EB 13.15 -2.4 -6.0 +4.7/A EmMktsIncC m EB 13.26 -2.4 -6.3 +3.9/B EmMktsIncI EB 12.90 -2.3 -5.8 +5.0/A EmMktsIncM m EB 13.10 -2.3 -5.9 +4.7/A EmergingAsiaA m PJ 39.41 -3.4 -4.1 +7.7/A EmergingAsiaC m PJ 35.75 -3.4 -4.4 +6.9/C EmergingAsiaI PJ 40.64 -3.3 -3.9 +8.0/A EmergingMktsA m EM 28.14 -4.4 -6.8 +7.3/A EmergingMktsC m EM 26.71 -4.5 -7.1 +6.4/B EmergingMktsI EM 28.29 -4.4 -6.6 +7.6/A EmergingMktsM m EM 27.90 -4.5 -6.9 +7.0/A EnergyA m EE 35.61 -2.5 +3.4 +1.7/A EnergyC m EE 32.67 -2.5 +3.1 +1.0/A EnergyI EE 37.55 -2.5 +3.6 +2.0/A EnergyM m EE 36.42 -2.5 +3.3 +1.5/A EquityGrowthA m LG 11.98 +.8 +9.7 +13.8/A EquityGrowthC m LG 10.23 +.8 +9.3 +12.9/B EquityGrowthI LG 13.12 +.8 +9.8 +14.1/A EquityGrowthM m LG 11.76 +.8 +9.5 +13.5/B EquityIncomeA m LV 31.47 -.2 -2.3 +6.3/D EquityIncomeC m LV 31.66 -.2 -2.6 +5.5/E EquityIncomeI LV 32.91 -.1 -2.2 +6.6/D EquityIncomeM m LV 32.16 -.2 -2.4 +6.1/D EquityValueA m LV 18.61 -.3 -1.9 +6.1/D FinancialSvcsA m SF 21.34 -2.7 -2.4 +9.3/C FinancialSvcsC m SF 19.96 -2.8 -2.8 +8.5/C FinancialSvcsM m SF 21.11 -2.8 -2.5 +9.0/C FltngRtHiIncA m BL 9.63 +.2 +1.8 +3.6/C FltngRtHiIncC m BL 9.63 +.2 +1.5 +2.8/E FltngRtHiIncI BL 9.61 +.3 +1.9 +3.8/B FltngRtHiIncM m BL 9.61 +.1 +1.7 +3.5/C Freedom2005A m TA 11.64 -.2 -.3 +4.0/C Freedom2005I TA 11.71 -.3 -.3 +4.2/C Freedom2010A m TA 12.09 -.2 -.1 +4.6/A Freedom2010M m TA 12.04 -.3 -.3 +4.3/B Freedom2015A m TD 12.19 -.3 ... +5.2/A Freedom2015C m TD 12.08 -.4 -.4 +4.4/D Freedom2015I TD 12.29 -.3 +.1 +5.5/A Freedom2015M m TD 12.16 -.4 -.2 +4.9/B Freedom2020A m TE 13.32 -.4 +.1 +5.6/A Freedom2020C m TE 13.21 -.5 -.2 +4.8/C Freedom2020I TE 13.43 -.4 +.3 +5.9/A Freedom2020M m TE 13.31 -.4 ... +5.3/B Freedom2025A m TG 13.37 -.4 +.2 +5.9/B Freedom2025C m TG 13.16 -.5 -.2 +5.1/D Freedom2025I TG 13.49 -.4 +.4 +6.1/A Freedom2025M m TG 13.39 -.4 +.1 +5.6/C Freedom2030A m TH 14.51 -.5 +.5 +6.7/A Freedom2030C m TH 14.26 -.5 +.1 +5.9/C Freedom2030I TH 14.60 -.5 +.6 +7.0/A Freedom2030M m TH 14.44 -.5 +.4 +6.5/B Freedom2035A m TI 14.22 -.6 +.8 +7.4/A Freedom2035C m TI 13.83 -.6 +.5 +6.6/D Freedom2035I TI 14.33 -.5 +1.0 +7.7/A Freedom2035M m TI 14.09 -.5 +.7 +7.2/B Freedom2040A m TJ 15.23 -.6 +.9 +7.5/B Freedom2040C m TJ 14.83 -.7 +.4 +6.7/D Freedom2040I TJ 15.33 -.6 +1.0 +7.8/A Freedom2040M m TJ 15.15 -.6 +.7 +7.2/C Freedom2045A m TK 11.88 -.6 +.9 +7.5/C Freedom2045I TK 11.96 -.6 +1.0 +7.8/B Freedom2045M m TK 11.78 -.6 +.8 +7.2/C Freedom2050A m TN 11.85 -.6 +.8 +7.5/C Freedom2050I TN 11.93 -.6 +.9 +7.7/B Freedom2050M m TN 11.78 -.6 +.7 +7.2/C Freedom2055A m TL 13.06 -.6 +.8 +7.5/C Freedom2055I TL 13.12 -.6 +.9 +7.8/B FreedomIncomeA m RI 10.84 -.2 -.5 +3.2/D FreedomIncomeI RI 10.87 -.2 -.4 +3.5/C GlblCapApprecI SW 19.43 -1.4 +.9 +7.8/C GlobalCmdtyStkI SN 13.44 -2.1 +2.0 +4.7/B GovernmentIncA m GI 9.99 +.2 -1.5 +.6/C GovernmentIncC m GI 9.99 +.2 -1.8 -.2/E GovernmentIncI GI 9.99 +.3 -1.3 +.8/B GovernmentIncM m GI 9.99 +.2 -1.5 +.6/C Growth&IncomeA m LB 28.35 -.2 -.1 +8.2/D Growth&IncomeC m LB 26.56 -.3 -.4 +7.4/E Growth&IncomeM m LB 28.36 -.2 -.2 +7.9/D GrowthOppsA m LG 76.07 +6.7 +17.5 +15.8/A GrowthOppsC m LG 66.55 +6.7 +17.1 +14.9/A GrowthOppsI LG 81.47 +6.7 +17.7 +16.1/A GrowthOppsM m LG 75.57 +6.7 +17.4 +15.5/A HealthCareA m SH 48.81 +1.6 +14.4 +5.4/B HealthCareC m SH 39.18 +1.5 +14.1 +4.6/B HealthCareI SH 52.98 +1.6 +14.6 +5.6/A HealthCareM m SH 45.67 +1.6 +14.3 +5.1/B HighIncAdvtgA m HY 11.30 +.6 +1.3 +5.9/A HighIncAdvtgC m HY 11.28 +.5 +.9 +5.1/A HighIncAdvtgI HY 10.59 +.6 +1.4 +6.1/A HighIncAdvtgM m HY 11.36 +.6 +1.3 +5.9/A HighIncomeA m HY 7.69 +.5 -.3 +3.9/C HighIncomeC m HY 7.67 +.5 -.6 +3.1/E HighIncomeI HY 7.71 +.7 -.1 +4.1/B HighIncomeM m HY 7.68 +.6 -.2 +3.9/C IndustrialsA m ID 40.31 -4.2 -3.8 +8.5/C IndustrialsC m ID 36.05 -4.3 -4.1 +7.7/C IndustrialsI ID 42.40 -4.2 -3.7 +8.8/B IndustrialsM m ID 39.40 -4.2 -3.9 +8.3/C IntermMuniIncA m MI 10.23 +.4 -.5 +1.9/D IntermMuniIncI MI 10.23 +.3 -.5 +2.1/C IntlCapitalAppA m FG 19.51 -2.0 -1.3 +7.3/A IntlCapitalAppC m FG 17.20 -2.1 -1.6 +6.5/B IntlCapitalAppM m FG 19.02 -2.0 -1.3 +7.0/B IntlDiscvA m FG 43.93 -2.6 -3.3 +3.8/D IntlDiscvI FG 44.13 -2.6 -3.1 +4.1/D IntlGrA m FG 13.44 -1.5 -1.2 +5.0/C IntlGrC m FG 13.18 -1.6 -1.6 +4.1/D IntlGrI FG 13.50 -1.6 -1.2 +5.2/B IntlSmCapOppsI FR 19.39 -2.8 +.4 +9.3/B IntlSmallCapA m FQ 28.67 -3.2 -2.5 +9.5/A IntlSmallCapI FQ 29.38 -3.2 -2.4 +9.9/A InvestmentGrBdA m CI 7.68 ... -2.0 +1.6/C InvestmentGrBdI CI 7.70 +.1 -1.9 +1.9/B LargeCapA m LB 33.56 -.4 +.9 +8.7/D LargeCapC m LB 30.36 -.4 +.6 +7.9/D LargeCapI LB 35.13 -.3 +1.0 +9.0/C LargeCapM m LB 33.47 -.4 +.8 +8.4/D LeveragedCoStkA m MB 44.64 -.3 +2.9 +4.9/D LeveragedCoStkC m MB 39.83 -.4 +2.5 +4.1/E LeveragedCoStkI MB 45.66 -.3 +3.1 +5.2/D LeveragedCoStkM m MB 43.18 -.3 +2.8 +4.6/D LimitedTermBdA m CS 11.24 ... -.8 +.9/C LimitedTermBdC m CS 11.22 -.1 -1.1 +.1/E LimitedTermBdI CS 11.27 -.1 -.7 +1.1/B LimitedTermBdM m CS 11.25 ... -.7 +.9/C LtdTermMuniIncA m MS 10.47 +.4 ... +.8/C LtdTermMuniIncI MS 10.46 +.4 +.2 +1.1/B MaterialsA m SN 81.99 -2.9 -4.8 +5.8/A MaterialsC m SN 78.98 -3.0 -5.1 +5.0/B MaterialsI SN 82.25 -2.9 -4.6 +6.1/A MegaCapStockA m LB 17.28 -.7 +.1 +8.3/D MegaCapStockI LB 17.47 -.7 +.2 +8.5/D MidCapIIA m MB 21.24 +.2 +3.4 +8.3/B MidCapIIC m MB 18.86 +.2 +3.0 +7.5/C MidCapIII MB 21.92 +.2 +3.5 +8.6/B MidCapIIM m MB 20.69 +.2 +3.2 +8.0/B MidCapValueA m MV 24.07 -.7 -4.0 +4.6/E MortgageSecI CI 10.85 +.1 -1.4 +1.3/D NewInsA m LG 33.00 +.5 +7.5 +12.3/C NewInsC m LG 28.87 +.4 +7.1 +11.4/C NewInsI LG 33.75 +.5 +7.7 +12.6/B NewInsM m LG 31.90 +.4 +7.4 +12.0/C NewInsZ LG 33.80 +.5 +7.7 +12.7/B OverseasA m FG 24.34 -2.3 -2.1 +3.4/D OverseasI FG 24.87 -2.2 -1.9 +3.7/D OverseasM m FG 24.99 -2.3 -2.2 +3.1/E RealEstateA m SR 21.85 +5.1 +.5 +5.8/D RealEstateI SR 22.05 +5.0 +.7 +6.1/C RealEstateM m SR 21.84 +5.1 +.4 +5.6/D RlEstIncA m SR 11.88 +2.3 +.6 +6.3/C RlEstIncC m SR 11.76 +2.3 +.2 +5.5/D RlEstIncI SR 11.90 +2.3 +.7 +6.5/C RlEstIncM m SR 11.88 +2.3 +.5 +6.2/C SCGrthA m SG 27.19 +1.8 +14.3 +14.5/A SCGrthC m SG 24.35 +1.8 +13.9 +13.6/A SCGrthI SG 28.38 +1.8 +14.5 +14.8/A SCGrthM m SG 26.34 +1.8 +14.2 +14.2/A SCValueA m SV 20.18 +.6 +1.1 +9.0/C SCValueI SV 20.57 +.7 +1.2 +9.3/B SCValueM m SV 19.70 +.7 +1.0 +8.7/C SeriesGrOpps LG 15.18 +7.7 +19.2 +16.9/A SeriesSmallCap SB 12.31 +1.2 +3.4 +4.7/E SmallCapA m SB 26.49 +1.1 +2.6 +4.3/E SmallCapC m SB 19.90 +1.1 +2.2 +3.5/E SmallCapI SB 29.08 +1.1 +2.7 +4.6/E SmallCapM m SB 24.48 +1.1 +2.5 +4.1/E StgInc MU 12.19 -.1 NA NA StgIncA m MU 12.03 -.1 -.9 +3.8/B StgIncC m MU 12.00 -.1 -1.2 +3.0/C StgIncI MU 12.20 ... -.8 +4.0/A StgIncM m MU 12.02 -.1 -.9 +3.8/B StockSelAllCpA m LG 46.00 -.3 +4.5 +10.4/D StockSelAllCpI LG 46.02 -.3 +4.7 +10.7/D StockSelAllCpK LG 46.02 -.3 +4.7 +10.9/D StockSelAllCpM m LG 45.95 -.3 +4.4 +10.1/D StockSlrMidCp MG 42.33 +1.1 +5.9 +9.0/C StockSlrMidCpA m MG 40.58 +1.1 +5.8 +8.8/C StockSlrMidCpC m MG 36.97 +1.0 +5.4 +7.9/D StockSlrMidCpI MG 42.42 +1.1 +6.0 +9.0/C StockSlrMidCpM m MG 40.78 +1.0 +5.7 +8.5/C StratDiv&IncA m AL 15.04 +1.1 -.3 +7.2/B StratDiv&IncC m AL 14.96 +1.1 -.7 +6.4/C StratDiv&IncI AL 15.10 +1.1 -.2 +7.5/A StratDiv&IncM m AL 15.03 +1.1 -.4 +7.0/B StrategicRlRetI XY 8.92 -.1 +.7 +2.1/D TechnologyA m ST 59.45 -.9 +11.0 +21.6/B TechnologyC m ST 50.43 -1.0 +10.6 +20.7/B TechnologyM m ST 56.37 -.9 +10.9 +21.3/B TotalBondA m CI 10.35 +.1 -1.7 +2.2/A TotalBondC m CI 10.35 -.1 -2.1 +1.4/D TotalBondI CI 10.33 +.1 -1.6 +2.5/A TotalBondM m CI 10.33 ... -1.7 +2.2/B UtilitiesA m SU 31.10 +3.1 +7.1 +11.2/A UtilitiesC m SU 30.40 +3.1 +6.7 +10.4/B ValueA m MV 25.36 +1.2 -.7 +5.4/D ValueStratsA m LV 35.94 +1.7 -.7 +5.6/E ValueStratsI LV 39.30 +1.7 -.6 +5.9/E ValueStratsK LV 41.83 +1.7 -.5 +6.1/D ValueStratsM m LV 37.78 +1.6 -.8 +5.4/EFidelity SelectAdvisorGoldA m SP 18.30 -2.0 -9.6 +5.5/C AdvisorGoldC m SP 17.11 -2.1 -9.9 +4.8/D AdvisorGoldI SP 18.80 -1.9 -9.4 +5.9/C AirTransp ID 76.28 -3.8 -4.1 +11.3/A Banking SF 33.21 -1.9 +1.5 +10.9/B Biotechnology SH 231.55 +2.4 +10.1 -1.2/D Brkrg&InvmtMgmt SF 78.43 -3.1 +.8 +6.8/D Chemicals SN 160.74 -2.4 -3.9 +11.0/A CommsEquip ST 37.15 -1.3 +9.9 +9.7/E Computers ST 93.31 -1.1 +5.4 +13.1/E Const&Hsg MG 59.67 +1.3 -3.3 +9.0/C ConsumerDiscret CD 44.79 +2.3 +9.8 +11.4/A ConsumerFinance SF 15.72 -.6 +1.3 +8.8/C ConsumerStaples CC 79.53 +3.9 -8.3 +2.2/D Defense&Aero ID 169.84 -3.8 +4.8 +17.6/A Energy EE 46.36 -2.5 +3.7 +2.2/A EnergyService EE 44.22 -5.3 -2.5 -4.3/D Envir&AltEngy ID 24.17 -3.2 -6.2 +9.2/B FinancialSvcs SF 108.83 -2.7 -2.3 +9.6/B Gold SP 18.80 -2.0 -9.5 +5.9/C HealthCare SH 247.15 +1.5 +14.5 +5.4/B HealthCareSvcs SH 95.23 +4.5 +12.0 +8.9/A ITServices ST 60.76 +1.7 +13.3 +17.0/D Industrials ID 33.93 -4.2 -3.7 +8.8/B Insurance SF 65.52 -2.6 -6.1 +8.8/C Leisure CD 157.06 -2.7 ... +9.4/B Materials SN 82.42 -2.9 -4.7 +6.0/A MedTech&Devcs SH 49.67 +3.1 +18.2 +16.2/A Multimedia CD 76.59 +5.7 +2.2 +4.6/D NaturalGas EE 24.66 +.3 +3.5 -5.4/D NaturalRes EE 30.30 -1.9 +.7 +.3/A Pharmaceuticals SH 19.11 +.7 +3.6 -4.1/E Retailing CD 15.39 +4.0 +16.5 +18.9/A Semicon ST 11.31 -4.7 +7.2 +22.4/A Swre&ITSvcs ST 18.47 +1.5 +13.7 +22.9/A Technology ST 178.75 -1.0 +10.6 +21.8/B Telecom SC 55.36 +3.5 -4.6 +4.7/A Transportation ID 97.45 -3.0 -1.7 +11.5/A Utilities SU 85.08 +3.2 +7.2 +11.6/A Wireless SC 9.84 -.8 -1.8 +7.3/AFiera CapitalSTRONGNtnCcyIns CR 16.46 -.5 -2.7 -.9/E SmMidCapGrInstl MG 21.60 -.4 +6.3 +7.1/DFirst EagleGlbA m IH 58.22 -1.7 -1.4 +5.8/A GoldA m SP 15.47 -2.6 -8.6 +3.4/D OverseasA m FB 23.97 -2.0 -2.9 +3.4/B USValA m LB 20.18 -1.0 +.4 +7.5/D USValI LB 20.52 -.9 +.6 +7.8/D ofAmericaI MB 36.11 -.7 -.8 +3.4/E ofAmericaY b MB 35.98 -.7 -.9 +3.1/EFirst InvestorsEqIncA m LV 10.69 -.6 -1.2 +7.3/C ForIncA m HY 2.43 +.4 -.4 +3.6/D GlbA m WS 8.43 -1.7 +.8 +6.0/C GovtA m GI 10.10 +.1 -1.8 -.1/E GrandIncA m LV 23.22 -1.1 -2.1 +5.2/E IntlA m FG 16.02 -1.5 -2.3 +6.1/B InvmGradeA m TW 9.18 -.4 -3.1 +1.8/E OppA m MB 41.61 +.2 -.1 +5.3/D SelGrA m LG 12.67 +.2 +6.2 +12.0/C SpecSitsA m SV 32.57 -.1 +1.9 +7.7/D TEIncA m MI 9.20 +.3 -.6 +1.6/E TENYA m MY 13.86 +.3 -.7 +1.9/D TEOppsA m ML 16.13 +.3 -1.1 +2.0/E TtlRetA m MA 19.70 -.8 -2.4 +3.4/EFirst WesternFI CI 9.59 +.2 -.9 +2.5/A ShrtDrBd CS 9.81 +.1 +.2 +1.6/AFirsthandTechOpps ST 11.89 +1.3 +19.1 +20.6/BFort PittCptlTtlRet d LB 26.27 -3.1 +.7 +11.4/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.2 -.1/D AdjUSGvtScAdv GS 8.16 +.1 +.4 +.1/C AdjUSGvtScC m GS 8.15 ... +.2 -.5/E AlbmTxFrIncA m SL 10.59 +.4 -.3 +2.2/C AlbmTxFrIncA m SL 10.87 +.3 -.3 +1.9/C AlbmTxFrIncAdv SL 10.62 +.4 -.2 +2.3/B AlbmTxFrIncC m SL 10.77 +.3 -.5 +1.6/E BalA m MA 12.03 -.6 -1.1 +5.4/C BalAdv MA 12.06 -.6 -.9 +5.7/C BalC m MA 11.92 -.7 -1.5 +4.6/D BalSheetInvmA m MV 39.40 +.4 +.4 +7.6/C BalSheetInvmAdv MV 40.75 +.4 +.5 +7.9/B BalSheetInvmC m MV 37.63 +.4 ... +6.8/C BiotechDiscvA m SH 156.79 +4.9 +6.7 -3.7 BiotechDiscvAdv SH 160.50 +4.9 +6.8 -3.5 CAHYMuniA m MC 10.69 +.5 -.1 +4.2/A CAHYMuniAdv MC 10.71 +.5 ... +4.3/A CAHYMuniC m MC 10.77 +.4 -.3 +3.6/B CAIntTrTFIncA m MF 11.79 +.3 -.3 +2.1/C CAIntTrTFIncAdv MF 11.82 +.3 -.2 +2.2/C CAIntTrTFIncC m MF 11.84 +.3 -.6 +1.5/E CATxFrIncA m MC 7.31 +.4 -.7 +3.3/B CATxFrIncAdv MC 7.30 +.4 -.5 +3.4/B CATxFrIncC m MC 7.29 +.2 -.9 +2.7/D ChinaWldA m CH 22.46 -3.0 +5.8 +6.6 ChinaWldAdv CH 22.63 -2.9 +6.0 +6.9 ClrdTxFrIncA m SL 11.33 +.4 -.1 +1.9/C ClrdTxFrIncAdv SL 11.33 +.5 -.1 +2.0/C ClrdTxFrIncC m SL 11.47 +.4 -.4 +1.4/E CnctTxFrIncA m SL 10.07 +.4 -.1 +1.6/E CnsrvAllcA m CA 14.94 -.3 +.8 +3.4 CnsrvAllcC m CA 14.62 -.3 +.4 +2.6 CnsrvAllcR b CA 14.87 -.3 +.7 +3.1 CnvrtSecA m CV 21.15 +.3 +9.5 +10.1/A CnvrtSecAdv CV 21.15 +.4 +9.7 +10.4/A CnvrtSecC m CV 20.83 +.3 +9.2 +9.3/A CorfolioAllcA m XM 20.67 +1.0 +5.0 +8.1 CorfolioAllcC m XM 20.34 +1.0 +4.7 +7.3 DevMktsA m EM 20.28 -4.0 -7.7 +7.1/A DevMktsAdv EM 20.19 -3.1 -6.5 +8.0 DevMktsC m EM 19.62 -4.1 -8.1 +6.3/B DynaTechA m LG 74.51 +.7 +13.9 +16.7/A DynaTechAdv LG 76.67 +4.0 +17.0 +17.6 DynaTechC m LG 62.62 +.6 +13.5 +15.8/A DynaTechR b LG 72.47 +3.9 +16.7 +17.0 DynaTechR6 LG 77.34 +4.0 +17.0 +17.8 EMSmCpA m EM 14.38 -1.8 -4.2 +4.5 EMSmCpAdv EM 14.55 -1.7 -4.0 +4.8 EMSmCpC m EM 13.69 -1.8 -4.5 +3.8 EmergMktDbtOpps EB 11.41 -1.5 -2.1 +5.4 EqIncA m LV 24.81 -1.0 -.4 +8.2/B EqIncC m LV 24.61 -1.1 -.8 +7.4/C FdrIntTrTFIncA m MI 11.91 +.3 -.6 +1.7/E FdrIntTrTFIncAd MI 11.94 +.3 -.5 +1.8/D FdrIntTrTFIncC m MI 11.95 +.3 -.8 +1.1/E FdrLtdTrTFIncA m MS 10.29 +.3 +.5 +.4/E FdrTFIncA m ML 11.72 +.3 -.3 +2.1/E FdrTFIncAdv ML 11.74 +.4 -.2 +2.3/D FdrTFIncC m ML 11.72 +.4 -.5 +1.6/E FloridaTFIncA m SL 10.45 +.5 +.4 +1.7/D FloridaTFIncC m SL 10.68 +.4 +.1 +1.2/E FltngRtDlyAcsA m BL 8.73 ... +1.8 +3.4/C FltngRtDlyAcsAd BL 8.73 -.1 +1.9 +3.7/C FltngRtDlyAcsC m BL 8.73 ... +1.6 +3.0/D FndngsAlA m AL 14.52 -.2 -.1 +4.4 FndngsAlAd AL 14.62 -.2 -.1 +4.7 FndngsAlC m AL 14.26 -.2 -.5 +3.7 FrgnA m FV 7.76 -2.5 -3.8 +2.6/B FrgnAdv FV 7.64 -2.6 -2.6 +3.2 FrgnC m FV 7.56 -2.7 -4.3 +1.8/C FrgnR b FV 7.60 -2.6 -4.0 +2.3/C FrgnR6 FV 7.64 -2.6 -3.8 +3.1/B GlbBalA1 m IH 3.05 -1.2 -1.1 +2.4 GlbBalAdv IH 3.06 -1.5 -.9 +2.7 GlbBalC m IH 3.03 -1.5 -1.5 +1.7 GlbBalC1 m IH 3.05 -1.7 -1.6 +1.9 GlbBdA m IB 11.57 -1.5 -.8 +.9/E GlbBdAdv IB 11.53 -1.4 -.7 +1.1/E GlbBdC m IB 11.60 -1.5 -1.0 +.5/E GlbBdR b IB 11.57 -1.5 -1.0 +.6/E GlbBdR6 IB 11.53 -1.3 -.7 +1.3/E GlbOppsTrustA m WS 21.91 -2.8 -3.6 +4.4/E GlbSmlrCoA m SW 10.39 -1.5 -1.6 +6.0/D GlbSmlrCoAdv SW 10.44 -1.5 -1.6 +6.3/D GlbTtlRetA m IB 11.63 -1.5 -1.3 +1.3/E GlbTtlRetAdv IB 11.65 -1.4 -1.1 +1.6/D GlbTtlRetC m IB 11.61 -1.6 -1.5 +.9/E GlbTtlRetR6 IB 11.63 -1.5 -1.2 +1.6/D GldPrcMtlsA m SP 13.85 -2.6 -11.7 +1.4/E GldPrcMtlsAdv SP 14.69 -2.6 -10.7 +1.8 GldPrcMtlsC m SP 12.76 -2.7 -11.9 +.6/E Gr,IncA m WS 26.67 -.8 -2.2 +4.2/E Gr,IncAdv WS 26.72 -.7 -2.1 +4.5/E Gr,IncC m WS 25.94 -.9 -2.6 +3.5/E Gr,IncRet b WS 26.41 -.8 -2.3 +4.0/E GrA m LG 98.73 -.8 +4.5 +11.8/C GrAdv LG 99.00 +1.1 +6.3 +12.4 GrAllcA m AL 19.73 -.5 +2.0 +6.4 GrAllcC m AL 19.12 -.5 +1.7 +5.6 GrAllcR b AL 19.46 -.5 +1.9 +6.1 GrC m LG 90.46 -.9 +4.1 +10.9/D GrOppsA m LG 40.71 +3.6 +14.8 +10.9 GrOppsAdv LG 43.64 +3.6 +15.0 +11.2 GrOppsC m LG 34.43 +3.5 +14.4 +10.1 GrOppsR6 LG 44.11 +3.6 +15.0 +11.4 GrR b LG 98.26 +1.0 +6.1 +11.8 GrR6 LG 98.93 +1.1 +6.4 +12.5 GrR6 WS 26.67 -.7 -2.0 +4.6/D GrgTxFrIncA m SL 11.63 +.4 -.5 +1.8/D GrgTxFrIncC m SL 11.81 +.3 -.7 +1.2/E HYTxFrIncA m HM 9.96 +.6 +.5 +2.8/E HYTxFrIncAdv HM 10.01 +.6 +.7 +2.9/E HYTxFrIncC m HM 10.16 +.5 +.3 +2.3/E HiIncA m HY 1.84 +1.0 +.1 +3.5/D HiIncAdv HY 1.84 +1.0 -.4 +3.7/D HiIncC m HY 1.86 +1.0 -.6 +3.0/E HiIncR b HY 1.87 +1.0 -.6 +3.1/E IncA m CA 2.31 +.4 -.4 +4.6/B IncAdv CA 2.29 +.4 -.3 +4.7/B IncC m CA 2.34 +.4 -.7 +4.1/C IncR b CA 2.27 +.4 -.6 +4.3/C IncR6 CA 2.29 +.5 -.3 +4.8/B IndiaGrA m EI 14.27 +1.0 -9.7 +5.1 InsFrgnSmlrCAdv FA 24.71 -3.1 -.6 +6.8 InsGlbEqAdv WS 10.34 -1.3 -1.0 +3.9 InsIntlEqPrmry FV 21.17 -2.6 -3.7 +2.2/C IntlBdA m IB 10.34 -1.2 -.7 +1.1 IntlBdAdv IB 10.35 -1.2 -.6 +1.4 IntlGrA m FG 15.22 +.5 +6.8 +10.7 IntlSmCpGrA m FQ 19.65 -.7 -1.3 +7.1 IntlSmCpGrAdv FQ 19.71 -.7 -1.2 +7.4 IntlSmCpGrR6 FQ 19.70 -.7 -1.1 +7.5 KNTxFrTFIncA m SL 10.73 +.2 -.3 +1.7/D LS2025RtrTrgA m TG 13.04 -.5 +.9 +3.6 LS2035RtrTrgA m TI 13.85 -.6 +1.3 +4.6 LsnTxFrTFIncA m SL 10.89 +.4 -.3 +1.9/C LsnTxFrTFIncC m SL 11.07 +.3 -.5 +1.4/E LwDrTtlRetA m CS 9.65 +.1 +.1 +.9/C LwDrTtlRetAdv CS 9.70 +.1 +.3 +1.2/B LwDrTtlRetC m CS 9.61 +.1 -.1 +.5/D MATFIncA m MT 11.47 +.2 -1.2 +2.6/A MATFIncC m MT 11.61 +.1 -1.4 +2.0/C MichiganTFIncA m SL 11.25 +.3 -.5 +1.8/D MichiganTFIncC m SL 11.43 +.2 -.8 +1.2/E MicroCpValA m SV 34.28 -.3 +.9 +8.7/C MicroCpValAdv SV 34.48 +1.3 +1.7 +9.2 MnstTxFrIncA m SM 12.06 +.2 -.9 +1.8/D MnstTxFrIncC m SM 12.20 +.2 -1.1 +1.3/E ModAllcA m MA 16.34 -.4 +1.4 +5.0 ModAllcAdv MA 16.37 -.4 +1.6 +5.2 ModAllcC m MA 15.83 -.4 +1.0 +4.2 ModAllcR b MA 16.28 -.4 +1.3 +4.7 MrylndTFIncA m SL 10.77 +.3 -.2 +1.8/D MrylndTFIncC m SL 10.99 +.3 -.5 +1.3/E MsrTxFrIncA m SL 11.40 +.4 -.1 +1.7/D MsrTxFrIncAdv SL 11.41 +.4 ... +1.8/D MsrTxFrIncC m SL 11.52 +.4 -.3 +1.1/E MutA m XM 28.17 +.1 +.5 +4.7 MutBeaconA m XM 16.12 -.5 -.9 +5.8 MutBeaconC m XM 15.94 -.6 -1.2 +5.0 MutBeaconZ XM 16.28 -1.0 -2.0 +5.8/D MutC m XM 27.76 +.1 +.2 +4.0 MutEuropeanA m ES 19.98 -4.4 -.1 +1.0 MutEuropeanC m ES 19.95 -4.5 -.5 +.2 MutEuropeanR6 ES 20.58 -4.4 ... +1.4 MutEuropeanZ ES 20.58 -4.4 ... +1.3 MutFinclSvcsA m SF 23.27 -4.0 -2.7 +6.8 MutFinclSvcsC m SF 23.06 -4.1 -3.1 +6.0 MutFinclSvcsZ SF 23.23 -4.0 -2.7 +7.1 MutGlbDiscvA m WS 31.28 -1.9 -1.6 +3.6/E MutGlbDiscvC m WS 30.81 -1.9 -2.0 +2.8/E MutGlbDiscvR b WS 30.82 -1.9 -1.8 +3.4/E MutGlbDiscvZ WS 31.93 -1.8 -1.5 +3.9/E MutIntlA m FV 15.36 -4.2 -1.9 +1.8 MutQuestA m IH 16.12 +1.3 +3.6 +5.4 MutQuestC m IH 15.78 +1.3 +3.2 +4.7 MutQuestZ IH 16.36 +1.1 +3.0 +5.7/A MutR b XM 27.99 +.1 +.4 +4.5 MutR6 XM 28.47 +.1 +.7 +5.1 MutZ XM 28.48 ... -.5 +4.8/E NCTxFrIncA m SL 11.26 +.4 -.2 +1.4/E NCTxFrIncAdv SL 11.26 +.4 -.1 +1.4/E NCTxFrIncC m SL 11.44 +.4 -.5 +.8/E NJTFIncA m MJ 11.10 +.4 -.1 +2.1/E NJTFIncAdv MJ 11.11 +.4 ... +2.2/E NJTFIncC m MJ 11.25 +.3 -.3 +1.5/E NYIntTFIncA m MN 11.32 +.4 -.8 +1.7/D NYIntTFIncC m MN 11.36 +.3 -1.0 +1.1/E NYTxFrIncA m MY 10.83 +.3 -.5 +1.4/E NYTxFrIncAdv MY 10.84 +.4 -.4 +1.5/E NYTxFrIncC m MY 10.82 +.2 -.7 +.8/E NatrlResA m SN 27.51 -4.6 +4.2 ... NatrlResAdv SN 29.32 -4.6 +4.4 +.2 NatrlResC m SN 26.69 -4.6 +3.9 -.8 OhioTxFrIncA m MO 12.46 +.3 -.6 +2.7/B OhioTxFrIncAdv MO 12.47 +.3 -.5 +2.8/B OhioTxFrIncC m MO 12.63 +.3 -.9 +2.1/C OregonTxFrIncA m SL 11.36 +.3 -.5 +2.2/C OregonTxFrIncAd SL 11.37 +.3 -.5 +2.3/B OregonTxFrIncC m SL 11.53 +.2 -.8 +1.6/E PETxFrIncA m MP 9.77 +.4 +.1 +2.0/E PETxFrIncAdv MP 9.79 +.4 +.2 +2.1/D PETxFrIncC m MP 9.90 +.3 -.2 +1.4/E RisingDivsA m LB 61.14 -.3 +.2 +9.5/C RisingDivsAdv LB 61.10 +.2 +1.5 +9.7 RisingDivsC m LB 59.95 -.3 -.2 +8.7/D RisingDivsR b LB 60.92 +.2 +1.2 +9.2 RisingDivsR6 LB 61.12 +.3 +1.5 +9.9 RlEsttSecA m SR 20.80 +4.0 -.9 +5.9/C RlEsttSecAdv SR 21.01 +5.5 -.5 +5.4 RlEsttSecC m SR 19.87 +3.9 -1.3 +5.1/D RlRetA m IP 10.08 -.1 +.9 +1.0 SelUSEqA m LG 16.92 +1.8 +6.4 +4.0 SmCpGrA m SG 24.91 +3.6 +15.7 +8.9 SmCpGrAdv SG 26.65 +3.6 +15.8 +9.2 SmCpGrC m SG 20.98 +3.5 +15.2 +8.1 SmCpGrR6 SG 26.95 +3.6 +15.9 +9.4 SmCpValA m SV 57.31 +.4 +2.6 +9.5/B SmCpValAdv SV 60.10 +1.0 +4.1 +10.1 SmCpValC m SV 50.75 +.9 +3.6 +9.1 SmCpValR b SV 56.69 +1.0 +3.8 +9.6 SmMidCpGrA m MG 37.47 -.3 +6.1 +6.4/E SmMidCpGrAdv MG 40.88 +1.7 +8.3 +7.0 SmMidCpGrC m MG 26.81 +1.6 +7.8 +5.9 SmMidCpGrR b MG 34.42 +1.6 +8.1 +6.4 StratIncA m MU 9.59 +.3 -1.0 +1.9/D StratIncAdv MU 9.60 +.3 -.9 +2.2/D StratIncC m MU 9.58 +.2 -1.3 +1.5/E StratIncR b MU 9.55 +.3 -1.1 +1.6/E TnsMnBdA m SL 10.77 +.3 -.4 +1.7/D TtlRetA m CI 9.45 +.2 -2.2 +1.0/E TtlRetAdv CI 9.51 +.2 -2.0 +1.2/D TtlRetC m CI 9.39 +.2 -2.3 +.6/E TtlRetR6 CI 9.52 +.3 -2.0 +1.4/D USGovtSecA m GI 5.91 +.1 -1.2 +.3/D USGovtSecAdv GI 5.93 +.1 -1.1 +.4/D USGovtSecC m GI 5.87 +.1 -1.4 -.2/E USGovtSecR6 GI 5.93 +.1 -1.1 +.6/C UtlsA m SU 18.34 +2.8 -.6 +9.7/B UtlsAdv SU 18.48 +3.3 -1.9 +8.3 UtlsC m SU 18.24 +2.7 -.8 +9.1/B UtlsR b SU 18.27 +3.3 -2.2 +7.8 UtlsR6 SU 18.47 +3.3 -1.9 +8.4 VirginiaTFIncA m SL 10.90 +.4 ... +1.8/D VirginiaTFIncC m SL 11.08 +.4 -.3 +1.2/E WldA m WS 16.85 -.3 -.4 +4.3/E WldAdv WS 16.83 -.3 -.3 +4.6/D WldC m WS 16.00 -.4 -.8 +3.5/EFrost FundsGrEqInstl LG 14.07 +.4 +11.3 +13.6/B LowDurBdInstl CS 10.16 +.1 +.4 +1.2/B MuniBdInstl MI 10.19 +.3 ... +1.5/E TtlRetBdInstl CS 10.31 +.3 +.4 +3.0/A TtlRetBdInvs b CS 10.31 +.3 +.4 +2.7/A ValEqInstl LV 8.97 -2.0 -1.0 +7.1/CFundXCnsrvUpgrader TV 40.09 +1.4 +4.9 +6.4 FlexInc MU 28.25 +.3 -.6 +3.1 Upgrader XM 64.46 +2.2 +8.0 +7.4GERSPInc CI 11.15 +.1 -2.1 +1.9/B RSPUSEq LB 54.12 +.3 +3.2 +9.0/CGMOAsstAllcBdIII MU 22.12 +.9 +.3 -.1/E AsstAllcBdVI MU 22.20 +.9 +.4 .../E CorPlusBdIV CI 21.12 +.1 -.9 +1.7/C EmCtyDbtIII m EB 27.36 -2.5 -5.8 +5.8/A EmCtyDbtIV m EB 27.33 -2.5 -5.7 +5.9/A EmMktsII m EM 32.38 -5.0 -7.4 +5.2/C EmMktsIII m EM 32.47 -5.0 -7.4 +5.3/C EmMktsIV m EM 32.16 -5.0 -7.4 +5.3/C EmMktsV m EM 32.08 -5.0 -7.4 +5.3/C EmMktsVI m EM 32.16 -5.0 -7.4 +5.4/C IntlEqIII FV 22.31 -5.7 -6.8 +.8/D IntlEqIV FV 22.27 -5.7 -6.9 +.8/D IntlLgMdCpEqIII FV 21.24 -5.7 -7.8 +.2/E QualIII LB 25.21 +.2 +3.2 +13.6/A QualIV LB 25.25 +.2 +3.2 +13.6/A QualV LB 25.25 +.2 +3.1 +13.7/A QualVI LB 25.21 +.2 +3.2 +13.7/A TxMgdIntlEqsIII FV 15.75 -5.7 -7.2 +.8/D USEqIII LB 15.41 -1.5 +.1 +10.0/B USEqVI LB 15.32 -1.5 +.2 +10.2/B USTrs GS 24.98 +.1 +.8 +.7/AGabelliABCAAA d NE 10.43 +.1 +.5 +2.0/C ABCAdv m NE 10.30 +.1 +.3 +1.7/C AsstAAA m LB 59.31 +.4 +.6 +7.2/E EqIncAAA m LB 22.66 -.3 -1.5 +5.2/E GoldAAA m SP 12.48 -1.1 -9.4 +6.5/B SmCpGrAAA m SB 58.07 +.4 +.1 +8.7/C SmCpGrI d SB 59.47 +.4 +.2 +9.0/C UtlsA m SU 8.89 +1.6 -.6 +6.6/C UtlsAAA m SU 8.75 +1.6 -.6 +6.6/C UtlsC m SU 6.11 +1.5 -.7 +5.9/C Val25A m MB 15.56 +2.0 +.5 +3.7/EGamcoGlbCont&CnctAAA m SC 20.76 +2.3 -4.6 +.3/E GlbGrAAA m WS 35.82 -.9 +7.2 +9.7/A GrAAA m LG 62.81 +.9 +10.7 +13.9/AGatewayA m XR 33.27 ... -.3 +4.6/BGeorge PutnamBalA m MA 20.09 +.1 +1.0 +6.5/B BalM m MA 19.81 ... +.8 +6.0/B BalY MA 20.16 +.1 +1.1 +6.8/AGerstein FisherMltFctrGlRlEsSc d GR 11.07 +1.1 +.2 +6.2/A MltFctrGrEq d LG 23.61 +.7 +9.6 +11.4/C MltFctrIntlGrEq d FG 15.56 -3.6 -2.6 +4.8/CGlenmedeCorFI CI 10.63 ... -2.1 +1.1/E MuniInterm MI 10.83 +.3 -.3 +1.7/E QuIntlEq FB 14.91 -3.2 -3.2 +2.5/D SmCpEqAdv SB 31.78 +2.2 +5.6 +9.1/C StratEq LB 24.66 -1.0 +1.5 +12.3/AGoldman SachsBalStratA m TV 11.36 -.8 -1.5 +3.8 CorFIA m CI 10.16 +.3 -1.8 +1.5/C CorFIInstl CI 10.20 +.3 -1.6 +1.9/B CptlGrA m LG 30.48 +.2 +6.2 +11.4/C CptlGrC m LG 22.58 +.2 +5.9 +10.5/D CptlGrInstl LG 33.56 +.3 +6.4 +11.8/C DynMuniIncA m MI 15.76 +.5 +2.0 +3.6/A DynMuniIncInstl MI 15.76 +.6 +2.1 +4.0/A EMEqA m EM 19.94 -5.5 -9.4 +6.6/B EMEqInstl EM 21.36 -5.5 -9.3 +7.0/A EnhIncInstl UB 9.41 +.2 +.8 +1.3 EqGrStratA m WS 19.02 -1.1 +1.0 +8.6 EqGrStratC m WS 18.12 -1.2 +.6 +7.8 EqIncA m LV 36.46 -.2 -1.9 +4.8/E GlbIncA m IB 12.07 +.4 -1.0 +2.0 GlbIncInstl IB 12.05 +.5 -.8 +2.3 GovtIncA m GI 14.33 +.4 -1.1 +.8/C GrIncStratA m TV 13.68 -1.0 -.7 +5.3 GrIncStratC m TV 13.34 -1.0 -1.1 +4.6 GrOppsA m MG 21.95 ... +4.1 +6.8/E GrOppsC m MG 15.12 -.1 +3.7 +6.0/E GrOppsInstl MG 26.03 ... +4.3 +7.2/D GrStratA m IH 15.76 -1.3 -.4 +6.7 GrStratC m IH 15.69 -1.3 -.8 +5.9 HQlFltngRtIns UB 8.73 +.2 +1.0 +1.3/B HYMuniA m HM 9.72 +.8 +3.7 +6.2/A HYMuniInstl d HM 9.72 +.8 +3.8 +6.5/A HighYieldA m HY 6.34 +.6 -.4 +3.3/D HighYieldInstl d HY 6.35 +.4 -.4 +3.6/D IncBldrA m CA 22.27 +.3 -.8 +3.1 IntlEqESGInstl FB 20.12 -2.7 -2.4 +3.0/C IntlEqInsA m FB 12.95 -3.5 -2.3 +7.0/A IntlEqInsIns FB 13.31 -3.5 -2.1 +7.4/A LgCpGrInsA m LG 31.75 -.6 +6.0 +13.4/B LgCpGrInsC m LG 28.48 -.6 +5.6 +12.6/B LgCpGrInsIns LG 32.85 -.5 +6.2 +13.9/A LgCpValA m LV 15.26 -.9 -2.4 +3.1/E LgCpValInsA m LV 22.04 -.1 +.7 +9.9/A LgCpValInsInstl LV 22.04 -.1 +.9 +10.4/A MidCpValA m MV 35.37 -.4 +.5 +3.6/E MidCpValInstl MV 35.76 -.4 +.6 +4.1/E RlEsttSecInstl SR 15.97 +5.1 +.4 +6.0/C ShrtDurGovtA m GS 9.76 +.1 +.1 +.2/C ShrtDurGovtIns GS 9.73 +.1 +.3 +.6/A ShrtDurTxFrIns MS 10.52 +.5 +1.2 +1.4/A SmCpEqInsIns SB 29.05 +2.5 +11.6 +12.2/A SmCpValA m SB 57.61 -.4 +2.4 +8.7/C SmCpValInstl SB 62.29 -.4 +2.6 +9.1/C TechOppsA m ST 25.74 -.2 +12.9 +18.7/C TechOppsC m ST 21.29 -.2 +12.5 +17.8/C USEqInsightsA m LB 48.35 -.5 +3.7 +11.1/A USEqInsightsIns LB 49.88 -.5 +3.9 +11.5/A USTxMgdEqA m LB 23.18 -.8 +3.6 +9.8/CGoodHavenGoodHaven d MV 24.13 +.4 -.2 +.5/EGovernment StreetEq LG 75.98 -1.1 +1.1 +8.0/E MidCp MB 27.16 -.7 +3.1 +11.0/AGreen CenturyBal d MA 26.49 -.2 +.7 +3.7/E Eq d LG 41.99 +.2 +2.9 +10.5/DGreenspringGreenspring MA 25.00 +1.0 +2.8 +7.2/AGuggenheimHYA m HY 11.08 +.7 -.3 +5.2/A InvmGradeBdA m CI 18.44 +.4 +.1 +3.8/A LgCpValA m LV 45.80 -.5 -1.1 +8.9/B MidCpValA m SV 35.90 +1.0 +4.4 +10.9/A MidCpValC m SV 25.89 +1.0 +4.0 +10.1/B StylPlsLgCrA m LB 23.05 -.2 +1.5 +10.9/A StylPlsMdGrA m MG 46.75 +.3 +4.7 +9.5/C WldEqIncA m WS 15.30 -1.2 -.2 +6.7/CGuideMarkCorFISvc b CI 9.04 -.1 -2.3 +1.1/E EmMktsSvc b EM 15.51 -5.8 -6.0 +6.6/A LgCpCorSvc b LG 18.28 +.6 +4.5 +9.1/E SmMidCpCorSvc b SB 16.07 +2.0 +8.0 +8.3/C WldexUSSvc b FB 9.45 -2.7 -.5 +3.3/BGuideStone FundsAggresivAllcInv WS 12.57 -.8 +2.7 +8.0 BalAllcInv CA 12.21 +.1 +.4 +4.4 CnsrvAllcInv XY 11.51 +.1 +.3 +2.8 EqIdxInstl LB 30.34 +1.3 +4.1 +11.4 EqIdxInv LB 30.36 +1.3 +4.0 +11.1 ExtnddDrBdIns CL 16.90 +.8 -3.7 +4.3 ExtnddDrBdInv CL 16.90 +.7 -3.9 +4.1 GrAllcInv AL 12.63 -.3 +1.7 +6.0 GrEqInstl LG 28.27 +3.3 +12.3 +13.5 GrEqInv LG 28.17 +3.3 +12.2 +13.3 IntlEqInstl FB 15.56 -4.0 -1.0 +5.7 IntlEqInv FB 15.57 -3.9 -1.1 +5.4 LowDurBdInstl CS 13.25 +.2 +.2 +1.1 LowDurBdInv CS 13.25 +.2 +.1 +.8 MediumDurBdIns CI 14.30 +.7 -2.0 +1.9 MediumDurBdInv CI 14.30 +.7 -2.1 +1.6 SmCpEqInstl SB 19.90 +3.2 +8.4 +8.0 SmCpEqInv SB 19.89 +3.2 +8.3 +7.7 ValEqInstl LV 22.50 -.5 +.4 +7.2 ValEqInv LV 22.51 -.5 +.2 +6.9Guinness AtkinsonChinaHK d CH 26.69 -2.8 +.5 +7.9 GlbInvtrsInv LB 45.92 -1.2 +2.1 +12.2HSBCOppI MG 15.60 -.4 +9.3 +9.2/CHancock HorizonBrknrdSmCpInv SB 71.55 +.9 +5.4 +8.9HarborBdInstl CI 11.28 ... -1.8 +2.1/B CnvrtSecInstl d CV 10.82 +.8 +5.8 +4.7/D CptlApprecAdmin b LG 75.31 -.4 +10.4 +14.1/A CptlApprecInstl LG 76.73 -.4 +10.5 +14.4/A CptlApprecInv b LG 73.90 -.4 +10.3 +13.9/A HYBdInstl d HY 9.94 +.7 +.3 +3.6/D IntlAdmin b FB 66.02 -2.6 -2.0 +1.2/E IntlGrInstl FG 15.77 -1.4 -.3 +6.5/B IntlInstl FB 66.22 -2.5 -1.9 +1.5/E IntlInv b FB 65.58 -2.6 -2.1 +1.1/E LgCpValInstl LB 15.06 -.9 +.9 +11.4/A LgCpValInv b LB 15.18 -.8 +.7 +11.0/A MidCpGrInstl MG 11.63 +1.0 +12.8 +11.3/B MidCpValInstl MV 23.48 ... -.3 +6.8/C RlRetInstl IP 9.27 +.7 -.6 +1.7/B SmCpGrInstl SG 15.53 -.3 +7.8 +7.9/E SmCpValInstl SB 37.14 -1.1 +2.3 +12.1/A SmCpValInv b SB 36.19 -1.1 +2.1 +11.7/AHarding LoevnerEmMktsAdv d EM 57.28 -3.6 -3.3 +7.5 GlbEqAdv d WS 39.15 +.6 +5.3 +11.5 IntlEqInstl d FG 22.99 -2.5 +.9 +7.5HartfordBalA m MA 24.04 -.1 -.2 +5.7/C BalC m MA 24.00 -.2 -.6 +4.9/D BalHLSIA MA 31.04 ... +.1 +6.2/B BalHLSIB b MA 31.46 -.1 -.1 +6.0/B BalIncA m CA 14.02 -.6 -3.5 +5.8/A BalIncC m CA 13.80 -.6 -3.8 +5.0/B BalIncI CA 14.03 -.6 -3.3 +6.1/A BalIncR3 b CA 14.06 -.6 -3.6 +5.5/A BalIncR4 b CA 14.07 -.6 -3.5 +5.8/A CapAppHLSIA LG 49.79 +.1 +3.4 +8.0/E CapAppHLSIB b LG 49.03 +.1 +3.3 +7.8/E ChecksandBalsA m MA 9.52 -.1 +.8 +6.4/B ChecksandBalsC m MA 9.45 -.1 +.5 +5.7/C CnsrvAllcA m CA 10.40 -.5 -.4 +2.7/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 49

CorEqA m LG 29.97 -.2 +4.0 +10.2/D CorEqC m LG 27.41 -.3 +3.6 +9.4/E CorEqY LG 30.36 -.2 +4.1 +10.6/D CptlApprecA m LB 39.45 +.2 +5.1 +8.0/D CptlApprecC m LB 30.59 +.1 +4.7 +7.3/E CptlApprecI LB 39.62 +.2 +5.2 +8.4/D CptlApprecR3 b LB 43.40 +.2 +4.9 +7.7/D CptlApprecR4 b LB 44.73 +.2 +5.0 +8.0/D CptlApprecY LB 45.83 +.2 +5.2 +8.4/D DiscpEqHLSIA LG 16.04 -.2 +4.0 +10.4/D DiscpEqHLSIB b LG 15.85 -.3 +3.8 +10.1/D DivandGrA m LV 25.54 -.5 -.6 +9.0/A DivandGrC m LV 24.65 -.6 -.9 +8.2/B DivandGrHLSIA LV 23.84 -.5 -.5 +9.5/A DivandGrHLSIB b LV 23.71 -.5 -.6 +9.2/A DivandGrI LV 25.44 -.5 -.5 +9.3/A DivandGrR3 b LV 25.86 -.5 -.8 +8.7/B DivandGrR4 b LV 26.05 -.5 -.6 +9.0/A DivandGrR5 LV 26.16 -.5 -.5 +9.3/A DivandGrY LV 26.17 -.5 -.5 +9.4/A EmMktsLclDbtI XP 5.88 -2.7 -6.7 +1.8/A EmMktsLclDbtY XP 5.84 -2.7 -6.8 +1.9/A EqIncA m LV 19.57 -.8 -3.2 +8.6/B EqIncC m LV 19.44 -.8 -3.6 +7.8/C EqIncI LV 19.48 -.7 -3.1 +8.9/B EqIncR3 b LV 19.58 -.8 -3.4 +8.2/B EqIncR4 b LV 19.62 -.8 -3.2 +8.6/B EqIncY LV 19.77 -.8 -3.1 +9.0/A FltngRtA m BL 8.70 +.1 +1.7 +3.9/B FltngRtC m BL 8.69 ... +1.3 +3.1/D FltngRtHiIncA m BL 10.02 -1.3 +1.8 +4.2/B FltngRtHiIncC m BL 10.02 -1.3 +1.4 +3.4/D FltngRtHiIncI BL 10.03 -1.2 +1.9 +4.4/A FltngRtI BL 8.71 +.1 +1.8 +4.1/B FltngRtY BL 8.69 +.1 +1.8 +4.2/B GlbAllAsstA m IH 10.57 -1.3 -1.5 +4.7/B GlbAllAsstC m IH 10.41 -1.3 -1.9 +3.9/C GlbCptlApprecA m WS 18.76 -1.4 -.2 +4.4/E GlbCptlApprecC m WS 17.14 -1.4 -.6 +3.6/E GlbCptlApprecI WS 19.35 -1.3 -.1 +4.7/D GlbEqIncA m WS 12.53 -.4 +.1 +5.9 GlbGrHLSIA WS 29.98 -.5 +7.5 +12.6/A GlbGrHLSIB b WS 29.66 -.5 +7.3 +12.4/A GlbRlAsstY IH 9.43 -2.2 ... +2.9/D GrAllcA m AL 12.49 -.9 +1.1 +4.9/D GrAllcC m AL 12.26 -1.0 +.7 +4.1/E GrOppsA m LG 48.94 +2.4 +14.5 +13.2/B GrOppsC m LG 31.40 +2.4 +14.1 +12.4/C GrOppsHLSIA LG 44.09 +2.5 +14.8 +13.9/A GrOppsHLSIB b LG 42.31 +2.5 +14.6 +13.6/B GrOppsI LG 51.13 +2.4 +14.6 +13.5/B GrOppsR4 b LG 51.61 +2.4 +14.4 +13.2/B GrOppsY LG 54.52 +2.5 +14.6 +13.7/B HCA m SH 35.79 +.8 +6.7 +4.6/B HCC m SH 29.20 +.8 +6.3 +3.9/B HCHLSIA SH 24.04 +.9 +7.0 +5.1/B HCI SH 37.56 +.9 +6.9 +4.9/B HCY SH 40.85 +.9 +6.9 +5.0/B HYA m HY 7.27 +.5 -.2 +4.0/C HYHLSIA HY 8.19 +.6 -.1 +4.5/B HYHLSIB b HY 8.04 +.5 -.2 +4.3/B InPlusA m IP 10.46 +.6 -.3 +1.3/C InPlusC m IP 10.02 +.5 -.6 +.5/E InPlusI IP 10.65 +.6 -.1 +1.5/B IntlGrA m FG 15.29 -3.7 -.4 +5.3/B IntlOppsA m FB 16.32 -3.7 -3.8 +3.6/B IntlOppsC m FB 14.22 -3.7 -4.1 +2.8/C IntlOppsHLSIA FB 16.81 -3.8 -3.7 +4.1/A IntlOppsHLSIB b FB 17.00 -3.8 -3.8 +3.9/B IntlOppsI FB 16.23 -3.7 -3.6 +3.9/B IntlOppsR4 b FB 16.87 -3.7 -3.8 +3.6/B IntlOppsR5 FB 17.04 -3.7 -3.6 +3.9/B IntlOppsY FB 17.14 -3.7 -3.6 +4.0/B IntlSmCoA m FR 16.32 -3.1 -2.3 +6.2/E IntlSmCoY FR 16.63 -3.1 -2.1 +6.7/D IntlValY FV 16.67 -4.1 -5.4 +6.7/A MidCpA m MG 32.39 +.8 +7.9 +12.1/A MidCpC m MG 23.68 +.7 +7.5 +11.3/B MidCpHLSIA MG 43.34 +.8 +8.1 +12.5/A MidCpHLSIB b MG 42.30 +.8 +8.0 +12.2/A MidCpI MG 33.30 +.8 +8.0 +12.4/A MidCpR3 b MG 35.96 +.8 +7.7 +11.7/B MidCpR4 b MG 37.31 +.8 +7.9 +12.1/A MidCpR5 MG 38.30 +.8 +8.0 +12.4/A MidCpValA m MB 15.83 +.1 +.8 +5.6/D MidCpValHLSIA MB 12.72 +.1 +1.0 +6.0/D MidCpValHLSIB b MB 12.60 ... +.8 +5.7/D MidCpY MG 38.64 +.8 +8.1 +12.5/A ModAllcA m MA 12.13 -.7 +.4 +4.2/E ModAllcC m MA 11.90 -.8 ... +3.4/E MuniOppsA m MI 8.49 +.3 +.1 +2.8/B MuniOppsC m MI 8.50 +.4 -.3 +2.0/D MuniOppsI MI 8.51 +.3 +.2 +3.0/A MuniRlRetA m MI 9.16 +.4 +.3 +2.6/B QualityValueA m LV 20.14 -1.0 -1.2 +5.6/E SchrEMEqA m EM 15.55 -5.0 -6.8 +6.5/B SchrEMEqI EM 15.54 -4.9 -6.6 +6.8/A SchrInStkI FB 12.95 -2.5 -2.2 +4.6/A SchrUSSCOpI SG 28.14 +.4 +3.4 +9.5/D SchrUSSMCOpI MB 14.83 +.1 +.1 +8.8/B ShrtDurA m CS 9.71 -.1 -.1 +1.4/B ShrtDurC m CS 9.71 -.1 -.4 +.7/D ShrtDurI CS 9.73 ... +.1 +1.7/A SmCoA m SG 23.77 +1.7 +12.7 +6.9/E SmCoHLSIA SG 23.17 +2.0 +13.5 +7.5/E SmCoHLSIB b SG 21.50 +2.0 +13.3 +7.3/E SmCpCorA m SB 14.80 +2.5 +8.0 +7.3/D SmCpGrA m SG 60.97 +1.7 +9.2 +9.5/C SmCpGrHLSIA SG 35.13 +1.7 +9.3 +10.1/C SmCpGrHLSIB b SG 34.17 +1.7 +9.2 +9.8/C SmCpGrI SG 63.06 +1.7 +9.4 +9.8/C SmCpGrY SG 66.40 +1.7 +9.4 +10.0/C SmMidCpEqHLSIA SB 9.22 +1.3 +4.7 +7.9/D StkHLSIA LB 81.11 -.2 +1.9 +10.1/B StkHLSIB b LB 80.99 -.2 +1.8 +9.8/C StratIncA m MU 8.56 -.3 -1.1 +4.2/A StratIncC m MU 8.59 -.4 -1.5 +3.5/B StratIncI MU 8.59 -.3 -1.0 +4.5/A TtlRetBdA m CI 10.07 ... -1.9 +2.0/B TtlRetBdC m CI 10.13 ... -2.3 +1.3/D TtlRetBdHLSIA CI 11.13 ... -1.7 +2.5/A TtlRetBdHLSIB b CI 11.06 +.1 -1.7 +2.3/A TtlRetBdY CI 10.20 +.1 -1.7 +2.4/A USGovtSecHLSIA CI 10.15 +.3 -.6 +1.0/E USGovtSecHLSIB b CI 10.12 +.3 -.8 +.7/E UltrShrtBdHLSIA UB 10.12 +.1 +.6 +.8/D UltrShrtBdHLSIB b UB 10.09 ... +.4 +.6/E ValHLSIA LV 15.82 -1.0 -1.4 +6.8/D ValHLSIB b LV 15.78 -1.1 -1.5 +6.5/D WldBdA m IB 10.62 +.6 +1.4 +1.8/D WldBdC m IB 10.43 +.6 +1.2 +1.1/E WldBdI IB 10.69 +.6 +1.6 +2.1/C WldBdY IB 10.72 +.7 +1.6 +2.2/CHeartlandSelValInv m MV 28.92 +.2 +3.0 +8.3/B ValInv m SV 43.03 -.2 +4.5 +5.1/E ValPlusInv m SV 35.92 +2.3 +8.0 +7.9/DHennessyCrnrstnGrInv b SB 23.93 -1.1 -1.0 +5.3/E CrnrstnLgGrInv b LV 12.34 +.7 +.7 +7.5/C CrnrstnMC30Ins MB 19.94 -2.0 -1.6 +3.7/E CrnrstnMC30Inv b MB 19.38 -2.1 -1.8 +3.4/E CrnrstnValInv b LV 19.56 -.1 -.7 +9.0/A EqandIncInstl MA 15.04 +.5 -.1 +5.3 EqandIncInv b MA 15.92 +.5 -.3 +4.8 FocInstl MG 92.41 +1.9 +1.9 +8.2/D FocInv b MG 89.88 +1.9 +1.7 +7.8/D GasUtilityInv b SU 28.93 +3.0 -1.1 +4.1/D JapanInstl JS 36.85 -.5 +2.9 +14.4/A JapanInv b JS 35.79 -.6 +2.7 +13.9/A SmCpFinclInv b SF 25.85 +1.0 +7.2 +13.0/B TtlRetInv b MA 13.20 -.3 -1.9 +7.3/AHighlandFIA m CI 12.71 +.2 -.2 +2.6/A GlbAllcA m IH 8.05 -5.7 -1.7 -2.6/E PremGrEqA m LG 27.48 -1.9 +1.7 +9.5/EHodgesRetail m MG 49.18 -2.1 -.8 +11.0/B SmCpRetail m SB 20.70 -.5 +6.8 +5.2/EHomesteadShrtTrmBd CS 5.17 +.2 +.5 +1.4/B ShrtTrmGovtSec GS 5.13 +.1 +.2 +.5/B SmCoStk SB 43.86 +1.6 -.6 +6.1/E StkIdx LB 20.49 ... +2.3 +10.6/B Val LV 53.91 -1.8 -2.4 +9.1/AHood RiverSmCpGrInstl d SG 41.84 +2.0 +10.8 +11.2/BHotchkis & WileyDiversValInstl LV 18.80 +.3 -.2 +7.9/B HYA m HY 11.86 +.4 +.1 +4.6/B HYI d HY 11.93 +.4 +.1 +4.9/A LgCpValA m LV 33.35 +.1 -.3 +8.1/B LgCpValI LV 33.56 +.1 -.1 +8.4/B MidCpValA m MV 39.35 +1.3 +6.3 +6.0/D MidCpValI MV 40.00 +1.3 +6.4 +6.2/D SmCpValA m SV 64.35 +2.2 +7.1 +6.2/E SmCpValI SV 64.76 +2.2 +7.2 +6.5/E ValOppsA m XM 30.39 +.5 +3.1 +7.8/B ValOppsIns XM 30.37 +.5 +3.2 +8.1/AHussmanStratGr d NE 6.51 +1.6 +3.8 -8.5/E StratTtlRet d TV 11.87 -.1 -1.1 +2.0/DICMSmCo SB 35.80 +2.2 +8.3 +14.0/AICONEmMktsS EM 15.97 -5.6 -2.3 +3.6/D EngyS EE 12.51 -.7 -2.4 -2.5/B HCS SH 17.53 +3.5 +7.3 +3.1/B InfrmatnTechS ST 16.68 -.7 +5.4 +17.1/D NatrlResS SN 15.78 -4.1 -1.4 +4.5/BINVESCOAmericanValA m MV 39.26 +.3 +5.9 +4.6/E AmericanValC m MV 32.27 +.2 +5.5 +3.9/E AsiaPacGrA m PJ 33.33 -3.0 -5.8 +5.1/E AsiaPacGrC m PJ 30.62 -3.0 -6.2 +4.3/E BalRkAllcA m IH 10.74 -2.0 -.9 +4.5/B BalRkAllcC m IH 10.23 -2.1 -1.3 +3.8/C BalRkAllcR5 IH 10.92 -2.0 -.7 +4.9/A BalRkAllcY IH 10.91 -2.0 -.7 +4.8/A ChtrA m LB 18.00 -1.4 -.3 +4.4/E ChtrC m LB 16.89 -1.5 -.6 +3.7/E ComStkA m LV 26.71 -1.3 +.1 +8.3/B ComStkC m LV 26.71 -1.4 -.3 +7.5/C CorpBdA m TW 7.01 -.6 -3.5 +3.4/B CorpBdC m TW 7.07 -.5 -3.8 +2.6/C DivIncA m LV 23.08 +1.2 -4.7 +7.1/C DivIncInv b LV 23.29 +1.1 -4.7 +7.0/C DiversDivA m LV 19.72 +.9 -2.2 +5.9/D DiversDivC m LV 19.48 +.8 -2.6 +5.1/E DiversDivInv b LV 19.70 +.9 -2.2 +6.0/D DvlpngMktsA m EM 32.69 -4.0 -13.1 +3.7/D DvlpngMktsC m EM 31.82 -4.0 -13.4 +3.0/D EndeavorA m MB 19.80 +.5 -1.5 +7.0/C EngyA m EE 26.08 -.5 +3.7 -5.2/D EngyC m EE 22.28 -.5 +3.2 -5.9/D EngyInv b EE 25.96 -.5 +3.6 -5.2/D EqWtSP500A m LB 61.05 +.5 +1.8 +9.3/C EqWtSP500C m LB 58.41 +.4 +1.5 +8.6/D EqWtSP500Y LB 61.66 +.5 +1.9 +9.6/C EqandIncA m MA 10.79 -.7 -.8 +6.3/B EqandIncC m MA 10.60 -.8 -1.1 +5.5/C EuropeanGrA m ES 38.94 -1.9 -5.6 +3.3/B EuropeanGrC m ES 36.17 -2.0 -5.9 +2.5/C EuropeanGrInv b ES 38.85 -1.9 -5.6 +3.3/B EuropeanSmCoA m ES 16.15 -1.0 -2.6 +10.5/A Exch LV 566.85 -2.0 -.2 +6.6/D FltngRtA m BL 7.57 +.2 +2.1 +3.8/B FltngRtC m BL 7.53 ... +1.7 +3.3/D GlbCorEqA m WS 15.72 -2.4 -3.0 +5.3/D GlbCorEqC m WS 14.93 -2.4 -3.3 +4.6/D GlbGrA m WS 31.16 -.8 -2.6 +3.3/E GlbLwVlEqYldA m WS 14.06 -.1 +2.1 +4.6/D GlbRlEsttA m GR 13.36 +1.1 -.3 +4.2/D GlbSmMidCpGrA m SW 19.41 -.6 -2.0 +3.9/E GldPrcMtlsA m SP 3.62 -3.2 -13.0 +2.1/E GldPrcMtlsInv b SP 3.65 -3.2 -12.7 +2.2/E GrAllcA m AL 16.01 -.6 -.2 +5.5/D GrAllcC m AL 15.82 -.6 -.6 +4.7/D GrandIncA m LV 26.52 -1.0 -1.0 +8.1/B GrandIncC m LV 26.22 -1.0 -1.3 +7.3/C HCA m SH 36.87 +1.6 +3.7 -1.4/E HCInv b SH 36.88 +1.6 +3.7 -1.4/D HYA m HY 4.08 +.4 -.2 +3.4/D HYC m HY 4.07 +.5 -.6 +2.7/E HYInv b HY 4.08 +.4 -.2 +3.5/D HYMuniA m HM 10.02 +.5 +1.1 +5.5/A HYMuniC m HM 9.99 +.5 +.7 +4.7/B HYR5 HY 4.07 +.6 -.1 +3.8/C IntermTrmMnIncA m MI 11.00 +.4 -.1 +2.6/B IntlAllcA m FB 11.58 -2.9 -5.2 +2.8/C IntlGrA m FG 34.04 -2.7 -6.2 +1.5/E IntlGrC m FG 31.23 -2.7 -6.5 +.8/E IntlGrR5 FG 34.60 -2.6 -6.0 +1.8/E IntlSmCoA m FQ 18.62 -.1 -3.7 +7.3/C LtdTrmMnIncA m MS 11.20 +.3 ... +1.0/B LtdTrmMnIncA2 f MS 11.21 +.3 +.1 +1.3/A MidCpCorEqA m MB 20.86 -1.7 -3.1 +4.3/E MidCpCorEqC m MB 12.32 -1.8 -3.5 +3.5/E MidCpCorEqR b MB 19.96 -1.7 -3.2 +4.0/E MidCpGrA m MG 40.89 +.6 +8.3 +6.8/E MidCpGrC m MG 30.52 +.5 +7.9 +6.0/E ModAllcA m MA 13.51 -.4 -.4 +4.6/D ModAllcC m MA 13.38 -.4 -.8 +3.8/E MuniIncA m ML 13.19 +.3 -.1 +3.3/B NYTxFrIncA m MY 15.32 +.3 -.2 +2.6/C PETxFrIncA m MP 16.10 +.3 ... +3.0/B QualIncA m CI 11.55 +.1 -1.6 +1.3/D RlEsttA m SR 21.03 +4.1 -.5 +7.1/B RlEsttC m SR 20.92 +4.0 -.9 +6.3/C SP500IdxA m LB 29.55 ... +2.3 +10.6/B SP500IdxC m LB 28.47 -.1 +1.9 +9.8/C SP500IdxY LB 29.92 ... +2.4 +10.9/A SelCoA m SB 18.78 +1.2 -.1 +8.3/C SelCoC m SB 15.77 +1.2 -.4 +7.4/D ShTBdA m CS 8.47 -.1 -.2 +1.3/B ShTBdC b CS 8.47 -.1 -.3 +1.0/C SmCpDiscvA m SG 10.83 +2.1 +12.1 +8.0/E SmCpEqA m SB 16.09 +.2 +4.8 +5.2/E SmCpEqC m SB 12.90 +.2 +4.5 +4.5/E SmCpGrA m SG 41.02 +.6 +9.9 +10.6/C SmCpGrInv b SG 43.11 +.6 +9.9 +10.6/C SmCpGrR b SG 37.97 +.6 +9.8 +10.4/C SmCpGrR5 SG 46.28 +.6 +10.1 +11.0/B SmCpValA m SV 18.99 -.6 +.2 +6.2/E SmCpValC m SV 13.60 -.7 -.3 +5.4/E SummitP b LG 21.80 +1.0 +9.5 +12.9/B TechA m ST 49.82 +.8 +12.6 +14.5/E TechInv b ST 49.55 +.8 +12.7 +14.6/D TechSectA m ST 24.91 +.8 +12.8 +14.4/E USGovtA m GI 8.63 +.1 -1.2 +.8/BIVAIntlA m FQ 17.40 -1.6 -2.4 +3.5/E IntlI d FQ 17.43 -1.7 -2.3 +3.7/E WldwideA m IH 18.64 -1.0 -1.2 +4.4/B WldwideC m IH 18.20 -1.0 -1.6 +3.6/C WldwideI d IH 18.71 -1.0 -1.1 +4.7/BIntrepidCptlInv m MA 11.78 +.3 -1.7 +3.5/E EnduranceInv m SV 13.94 ... -1.5 +1.0/E361MgdFutsStratI FF 11.53 -.3 -1.5 -1.6/B MgdFutsStratInv b FF 11.34 -.4 -1.7 -1.8/BInvestEdBal m MA 11.69 -.7 +.3 +5.0/D Cnsrv m CA 10.68 -.4 ... +3.0/E Gr m AL 12.69 -.9 +.6 +6.1/CIronBridgeSMIDCp MG 12.47 +1.3 +9.8 +9.6/C SmCp SG 18.89 +1.3 +10.3 +8.6/DIronclad FundsMgdRk d XR 10.85 +.1 +6.5 +3.1/CIvyAsstStratA m IH 24.08 -1.5 +1.3 +.3/E AsstStratB m IH 22.60 -1.6 +1.0 -.5/E AsstStratC m IH 22.77 -1.6 +1.0 -.5/E AsstStratI IH 24.39 -1.5 +1.5 +.5/E AsstStratR b IH 23.80 -1.5 +1.2 -.1/E AsstStratY b IH 24.14 -1.5 +1.3 +.3/E BalA m MA 25.25 -.3 +1.9 +3.7/E BalB m MA 24.98 -.4 +1.5 +2.9/E BalC m MA 25.07 -.4 +1.5 +3.0/E CorEqA m LG 15.38 -.2 +5.2 +8.0/E CorEqC m LG 13.19 -.2 +4.8 +7.2/E CundillGlbValA m WS 18.14 -1.2 -4.0 +3.2/E EmMktsEqA m EM 18.91 -6.7 -10.3 +3.9/D EmMktsEqC m EM 16.20 -6.8 -10.5 +3.1/D EmMktsEqI EM 19.54 -6.7 -10.1 +4.2/C EmMktsEqY b EM 19.28 -6.7 -10.2 +3.9/D EngyA m EE 12.40 -4.6 +.2 -4.1/C EngyC m EE 11.49 -4.6 -.2 -4.8/D EuropeanOppsA m ES 32.13 -3.6 -1.6 +2.5/C EuropeanOppsI ES 32.46 -3.5 -1.4 +3.0/C GlbBdA m MU 9.57 -.2 -1.2 +2.1/D GlbBdI MU 9.57 -.1 -1.0 +2.4/C GlbGrA m WS 48.34 -.4 +6.2 +6.9/C GlbGrI WS 49.36 -.3 +6.4 +7.2/B GlbIncAllcA m IH 15.13 -.6 -1.5 +3.1/D GlbIncAllcI IH 15.27 -.6 -1.3 +3.4/C HiIncA m HY 7.50 +.6 +2.3 +5.2/A HiIncB m HY 7.50 +.6 +1.9 +4.4/B HiIncC m HY 7.50 +.6 +1.9 +4.5/B HiIncI HY 7.50 +.6 +2.4 +5.5/A HiIncY b HY 7.50 +.6 +2.3 +5.2/A IntlCorEqA m FB 19.56 -3.5 -3.3 +2.4/D IntlCorEqC m FB 17.37 -3.6 -3.6 +1.7/E IntlCorEqI FB 19.70 -3.4 -3.1 +2.7/C IntlCorEqY b FB 19.70 -3.5 -3.2 +2.5/D LgCpGrA m LG 23.92 +.1 +9.9 +12.6/B LgCpGrC m LG 19.89 +.1 +9.5 +11.8/C LgCpGrI LG 25.14 +.1 +10.1 +12.9/B LtdTrmBdA m CS 10.61 ... -.7 +1.0/C LtdTrmBdC m CS 10.61 -.1 -1.1 +.2/E LtdTrmBdI CS 10.61 ... -.6 +1.2/B MgdIntlOppsA m FB 11.51 -3.4 -3.2 +3.0/C MicroCpGrA m SG 30.58 +4.2 +21.0 +7.2/E MidCpGrA m MG 25.63 +1.0 +11.8 +10.3/B MidCpGrC m MG 21.81 +1.0 +11.5 +9.5/C MidCpGrI MG 27.62 +1.1 +12.0 +10.6/B MidCpGrR b MG 24.98 +1.0 +11.7 +9.9/B MidCpGrY b MG 26.78 +1.1 +11.9 +10.3/B MuniBdA m MI 11.68 +.3 ... +2.1/C MuniHiIncA m HM 5.05 +.3 +1.2 +3.0/E MuniHiIncC m HM 5.05 +.3 +.8 +2.3/E MuniHiIncI HM 5.05 +.3 +1.3 +3.2/E NaturalResA m SN 14.90 -3.7 -5.0 -2.9/E NaturalResI SN 15.60 -3.6 -4.7 -2.4/D SciAndTechA m ST 69.53 -.6 +9.4 +9.6/E SciAndTechC m ST 59.70 -.7 +9.0 +8.8/E SciAndTechY b ST 73.33 -.6 +9.4 +9.6/E SciandTechI ST 76.51 -.6 +9.5 +9.9/E SciandTechR b ST 67.72 -.6 +9.2 +9.3/E SecCrBdA m CI 10.46 ... -1.5 +2.4/A SecReEsSecsA m SR 23.77 +4.2 -1.3 +6.0/C SecReEsSecsY b SR 23.81 +4.2 -1.3 +6.1/C SmCpGrA m SG 20.11 +2.4 +12.9 +12.7/A SmCpGrC m SG 16.12 +2.3 +12.4 +11.9/B SmCpGrInstl SG 26.30 +2.4 +13.0 +13.0/A SmCpGrY b SG 24.82 +2.4 +12.8 +12.7/A SmCpValA m SB 20.48 +2.3 +7.8 +12.9/A TxMgdEqA m LG 26.95 -.1 +9.2 +11.2/C ValA m LV 23.90 -1.1 +.7 +5.5/EJPMorganCATaxFrBdA m MF 10.68 +.3 -.1 +1.8/D CATaxFrBdC m MF 10.59 +.4 -.3 +1.3/E CATaxFrBdI MF 10.45 +.3 -.1 +1.9/D CPBondA m CI 8.05 +.1 -1.7 +1.9/B CPBondC m CI 8.10 +.2 -2.0 +1.3/D CPBondI CI 8.05 +.1 -1.5 +2.2/B CPBondR6 CI 8.06 +.3 -1.5 +2.3/A CoreBondA m CI 11.27 ... -1.8 +1.5/D CoreBondC m CI 11.34 ... -2.0 +.8/E CoreBondI CI 11.27 +.1 -1.6 +1.7/C CoreBondR5 CI 11.25 +.1 -1.6 +1.8/B CoreBondR6 CI 11.28 +.2 -1.5 +1.9/B DiversiedA m MA 17.33 -1.1 -1.7 +5.1/D DiversiedI MA 17.44 -1.0 -1.6 +5.4/C DiversiedL MA 17.42 -1.0 -1.5 +5.6/C EmMktsEqA m EM 26.92 -3.7 -7.5 +7.5/A EmMktsEqC m EM 26.11 -3.7 -7.7 +6.9/A EmMktsEqI EM 27.58 -3.6 -7.4 +7.7/A EmMktsEqL EM 27.78 -3.6 -7.4 +7.9/A EqIncA m LV 16.87 -.4 -.9 +9.1/A EqIncI LV 17.16 -.4 -.7 +9.3/A EquityIndexA m LB 41.77 ... +2.4 +10.7/B EquityIndexC m LB 41.34 -.1 +2.1 +10.0/B EquityIndexI LB 41.83 ... +2.5 +11.0/A GovernmentBondI GI 10.25 +.3 -1.2 +1.1/A GrowthAdvtgA m LG 21.75 +.4 +10.6 +13.5/B GrowthAdvtgI LG 22.37 +.3 +10.6 +13.8/A GrowthAndIncA m LV 50.05 -.6 -.1 +9.1/A HighYieldA m HY 7.22 +.7 +.2 +3.9/C HighYieldC m HY 7.23 +.6 -.2 +3.3/D HighYieldI HY 7.26 +.6 +.3 +4.1/C HighYieldR5 HY 7.27 +.6 +.3 +4.2/B HighYieldR6 HY 7.27 +.8 +.5 +4.3/B IntermTxFrBdA m MI 10.82 +.4 -.5 +1.5/E IntermTxFrBdI MI 10.63 +.4 -.4 +1.8/D IntlEqA m FB 17.03 -4.4 -5.6 +2.9/C IntlEqI FB 17.30 -4.4 -5.5 +3.1/C IntlRsrchEnhEqA m FB 18.16 -2.6 -3.1 +3.3/C IntlRsrchEnhEqI FB 18.37 -2.6 -3.1 +3.5/B IntlValueA m FV 13.42 -4.1 -6.2 +.8/D IntlValueI FV 13.75 -4.0 -6.1 +1.1/D IntlValueL FV 13.68 -4.1 -6.1 +1.2/D IntrepidAmrA m LB 41.01 -1.1 +2.8 +9.5/C IntrepidAmrI LB 42.19 -1.1 +2.9 +9.8/C IntrepidErpnA m ES 25.52 -2.9 -4.0 +1.2/D IntrepidErpnI ES 26.02 -2.9 -3.9 +1.5/D IntrepidErpnL ES 26.25 -2.9 -3.9 +1.7/D IntrepidGrR5 LG 59.27 -.3 +6.0 +13.2/B IntrepidGrowthA m LG 59.04 -.4 +5.7 +12.7/B IntrepidGrowthI LG 59.99 -.3 +5.9 +13.0/B IntrepidIntlA m FB 21.07 -4.0 -4.4 +2.5/D IntrepidIntlI FB 21.92 -4.0 -4.3 +2.8/C IntrepidMidCapA m MB 22.84 -.3 +1.3 +6.9/C IntrepidMidCapC m MB 19.29 -.4 +1.0 +6.3/D IntrepidMidCapI MB 24.10 -.3 +1.4 +7.1/C IntrepidValueA m LV 34.68 -1.2 +1.1 +6.6/D IntrepidValueI LV 34.87 -1.2 +1.2 +6.8/D IntrepidValueR5 LV 34.98 -1.2 +1.3 +7.0/D InvCnsrvGrA m CA 12.63 -.3 -.5 +3.6/D InvCnsrvGrC m CA 12.56 -.4 -.8 +3.0/E InvCnsrvGrI CA 12.70 -.3 -.4 +3.9/C InvGrIncA m AL 17.45 -.7 +.4 +6.4/C InvGrIncC m AL 16.93 -.7 +.2 +5.8/D InvGrIncI AL 17.18 -.6 +.6 +6.6/B InvestorBalA m MA 15.34 -.5 -.1 +5.1/D InvestorBalC m MA 15.08 -.5 -.4 +4.5/D InvestorBalI MA 15.38 -.5 +.1 +5.4/C InvestorGrowthA m XM 20.81 -1.0 +.6 +7.8/B InvestorGrowthC m XM 19.44 -1.0 +.4 +7.2/C InvestorGrowthI XM 21.27 -1.0 +.8 +8.1/B LCapGrA m LG 42.32 +1.0 +12.5 +14.3/A LCapGrI LG 42.74 +1.0 +12.7 +14.5/A LargeCapValueA m LV 15.24 -1.1 -3.2 +9.6/A LargeCapValueI LV 15.00 -1.0 -3.1 +9.8/A LtdDurBdA m CS 9.98 +.1 +.4 +1.0/C LtdDurBdI CS 9.98 +.1 +.5 +1.2/B LtdDurBdR6 CS 10.00 +.1 +.6 +1.4/B MCapValA m MB 39.49 +1.4 +.2 +6.9/C MCapValC m MB 37.92 +1.4 ... +6.4/D MCapValI MB 39.95 +1.4 +.3 +7.2/C MCapValL MB 40.46 +1.5 +.4 +7.4/C MidCapEquityI MG 52.59 +.6 +3.5 +7.8/D MidCapGrowthA m MG 30.96 -.5 +6.3 +7.8/D MidCapGrowthC m MG 24.47 -.5 +6.0 +7.2/D MidCapGrowthI MG 35.58 -.4 +6.4 +8.1/D MktExpnEnhIdxA m SB 11.83 +.8 +4.4 +10.4/B MktExpnEnhIdxI SB 11.99 +.8 +4.5 +10.6/B MortgBackedScA m CI 11.22 +.1 -.6 +1.6/C MortgBackedScI CI 10.94 +.2 -.5 +1.9/B MortgBackedScR6 CI 10.94 +.2 -.5 +2.1/B MunicipalIncA m MI 9.52 +.3 -.7 +1.9/D MunicipalIncI MI 9.45 +.3 -.6 +2.1/C NYTxFrBdA m MN 6.69 +.4 -.6 +1.4/E NYTxFrBdC m MN 6.69 +.3 -.8 +.8/E NYTxFrBdI MN 6.72 +.2 -.5 +1.6/D RealtyIncomeL SR 13.06 +3.5 -1.4 +5.3/D RsrchMktNetrlL NE 15.11 -.6 ... +.5/D ScapEqA m SB 52.47 +1.3 +5.7 +11.0/A ScapEqC m SB 39.15 +1.3 +5.4 +10.4/B ScapEqI SB 60.56 +1.4 +5.8 +11.3/A ScapEqR5 SB 60.73 +1.4 +5.9 +11.5/A ShDurBdA m CS 10.67 ... -.2 +.3/E ShDurBdI CS 10.68 ... -.2 +.5/D ShDurBdR6 CS 10.68 +.1 -.1 +.8/D SmCpBldA m SG 26.83 +2.5 +15.9 +15.5/A SmCpBldI SG 30.72 +2.5 +16.1 +15.8/A SmallCapCoreR5 SB 58.15 +1.2 +9.1 +10.5/B SmallCapGrowthA m SG 18.55 +2.0 +15.4 +15.3/A SmallCapGrowthI SG 20.46 +2.0 +15.5 +15.6/A SmallCapGrowthL SG 21.06 +2.0 +15.6 +15.7/A SmallCapValueA m SV 30.75 +1.3 +6.4 +8.5/C SmallCapValueI SV 32.61 +1.3 +6.5 +8.7/C SmallCapValueR5 SV 32.64 +1.3 +6.6 +8.9/C SmallCapValueR6 SV 32.68 +1.3 +6.6 +9.0/C SmtRetr2020A m TE 19.41 -.7 -1.3 +4.5/D SmtRetr2020I TE 19.48 -.7 -1.2 +4.6/C SmtRetr2020R5 TE 19.51 -.7 -1.1 +4.7/C SmtRetr2030A m TH 21.07 -1.0 -1.2 +5.6/D SmtRetr2030I TH 21.13 -1.0 -1.1 +5.7/D SmtRetr2030R5 TH 21.19 -1.0 -1.0 +5.9/D SmtRetr2040A m TJ 22.19 -1.4 -1.3 +6.3/D SmtRetr2040I TJ 22.27 -1.3 -1.3 +6.4/D SmtRetr2040R5 TJ 22.33 -1.3 -1.2 +6.5/D SmtRetrIncI RI 18.30 -.6 -1.3 +3.7/B SmtRetrIncR5 RI 18.34 -.6 -1.2 +3.9/B TaxAwareEqI LG 34.30 ... +2.7 +10.6/D TaxAwrRlRetI MS 9.41 +.4 +.5 +2.0/A TaxFreeBondA m ML 11.84 +.4 -.5 +2.7/D TaxFreeBondI ML 11.79 +.4 -.4 +2.9/C USEquityA m LB 16.51 -.2 +1.8 +9.6/C USEquityC m LB 16.01 -.2 +1.5 +9.0/C USEquityI LB 16.56 -.2 +1.9 +9.8/C USEquityL LB 16.58 -.2 +1.9 +9.9/B USEquityR5 LB 16.59 -.2 +2.0 +10.0/B USLCpCrPlsA m LB 30.14 -.3 +1.8 +8.9/C USLCpCrPlsC m LB 28.69 -.3 +1.6 +8.3/D USLCpCrPlsI LB 30.55 -.3 +2.0 +9.1/C USLCpCrPlsR5 LB 30.68 -.3 +2.0 +9.3/C USRsrchEnhEqI LB 28.71 +.3 +1.7 +8.2/D USRsrchEnhEqL LB 28.67 +.3 +1.7 +8.2/D USRsrchEnhEqR6 LB 28.68 +.3 +1.7 +8.4/D USSmallCompI SB 20.23 +2.4 +8.2 +8.7/C USSmallCompL SB 20.22 +2.4 +8.2 +8.9/C ValueAdvtgA m LV 35.60 +1.2 -.7 +7.1/C ValueAdvtgC m LV 35.42 +1.1 -.9 +6.6/D ValueAdvtgI LV 35.82 +1.2 -.6 +7.4/C ValueAdvtgL LV 35.84 +1.2 -.5 +7.6/CJames AdvantageBalGldRnR b CA 23.64 +.2 -1.6 +1.5Janus HendersonBalancedC m MA 33.39 -.2 +2.7 +7.1/A BalancedS b MA 33.71 -.1 +2.9 +7.7/A BalancedT MA 33.78 -.1 +3.1 +8.0/A ContrarianT MB 20.33 -1.6 +7.6 +3.8/E EnterpriseS b MG 123.04 -.3 +7.4 +12.9/A EnterpriseT MG 125.78 -.2 +7.5 +13.2/A EuropeanFocusA m ES 32.41 -1.5 -6.6 -3.7/E EuropeanFocusC m ES 30.35 -1.5 -6.9 -4.5/E FlexibleBondT CI 10.02 +.1 -1.9 +1.3/D FortyA m LG 34.71 +.6 +10.0 +13.5/B FortyS b LG 33.42 +.6 +9.9 +13.4/B GlobalEqIncA m FV 7.38 -3.0 -6.3 +2.9/B GlobalEqIncC m FV 7.31 -3.2 -6.7 +2.1/C GlobalLifeSciT SH 59.87 +2.0 +9.6 +1.9/C GlobalResearchS b WS 81.44 -1.9 +1.9 +6.0/C GlobalResearchT WS 80.30 -1.9 +2.0 +6.3/C GlobalSelectT WS 16.79 -2.9 -.4 +5.9/C GlobalTechT ST 34.76 +.4 +13.3 +22.4/A GrowthAndIncT LB 55.41 -.6 +1.0 +12.2/A High-YieldT HY 8.22 +.3 -.3 +4.3/B MidCapValueS b MV 16.97 -.1 -.5 +8.6/B MidCapValueT MV 16.85 -.1 -.4 +8.9/B OverseasS b FB 32.08 -3.7 -1.7 -.1/E OverseasT FB 32.12 -3.6 -1.6 +.2/E ResearchT LG 48.98 ... +5.5 +10.1/D Short-TermBondT CS 2.98 +.2 ... +.7/D SmallCapValueL SV 23.96 +1.6 +1.4 +10.7/A SmallCapValueT SV 23.25 +1.5 +1.3 +10.5/A VITBalInstl MA 34.78 -.1 +3.0 +8.1/A VITEntrprsInstl MG 72.63 -.3 +7.9 +14.0/A VITFlexBdInstl CI 11.28 +.1 -1.9 +1.3/D VITFortyInstl LG 38.23 +.6 +10.8 +14.2/A VITGlRsrchInstl WS 51.93 -1.9 +2.1 +6.4/C VITOvrsInstl FB 31.16 -3.6 -1.4 +.4/E VITRsrchInstl LG 36.61 ... +5.6 +9.8/D VentureT SG 85.12 +1.6 +11.4 +10.4/CJensenQualGrI LG 48.27 +.8 +4.1 +13.2/B QualGrJ b LG 48.27 +.8 +3.9 +12.9/BJohn HancockAbsRetCcyI CR 8.82 -1.5 -8.0 +1.9/B AbsRetCcyR6 CR 8.90 -1.4 -8.1 +2.0/B BalA x MA 20.21 -.4 -.4 +5.7/C BalC x MA 20.20 -.4 -.7 +5.0/D BalI x MA 20.19 -.3 -.3 +6.1/B BdA m CI 15.35 +.1 -1.9 +2.1/B BdC m CI 15.35 ... -2.3 +1.4/D BdI CI 15.35 +.1 -1.8 +2.5/A BdR6 CI 15.37 ... -1.8 +2.6/A CATxFrIncA m MC 10.70 +.4 -.4 +3.2/C ClassicValA m LV 33.06 -1.9 -2.0 +8.1/B ClassicValI LV 33.14 -1.8 -1.9 +8.4/B CorBd1 x CI 12.56 ... -2.1 +1.4/D CptlAprc1 b LG 17.67 -.3 +10.6 +14.4/A CptlAprcNAV LG 17.71 -.4 +10.5 +14.4/A DiscpValA m LV 22.04 -1.6 -2.2 +7.1/C DiscpValC m LV 20.72 -1.6 -2.5 +6.3/D DiscpValI LV 21.39 -1.6 -2.1 +7.4/C DiscpValMCA m MB 22.34 -1.1 -.5 +8.5/B DiscpValMCC m MB 22.37 -1.1 -.8 +7.7/B DiscpValMCI MB 23.22 -1.1 -.4 +8.8/B DiscpValMCR2 b MB 23.11 -1.2 -.6 +8.4/B DiscpValMCR6 MB 23.22 -1.1 -.3 +8.9/B DiscpValR4 b LV 21.39 -1.6 -2.1 +7.2/C DiscpValR5 LV 21.43 -1.5 -2.0 +7.4/C DiscpValR6 LV 21.43 -1.5 -2.0 +7.5/C EmMktsA m EM 11.12 -5.0 -6.9 +4.6 EmMktsI EM 11.11 -4.9 -6.7 +4.9 EmMktsNAV EM 11.12 -4.9 -6.6 +5.0 EqInc1 x LV 20.18 +.1 -.4 +8.6/B FdmtlLgCpCorA m LB 48.87 -.9 +.1 +9.7/C FdmtlLgCpCorC m LB 43.49 -.9 -.3 +8.8/C FdmtlLgCpCorI LB 51.05 -.8 +.2 +9.9/B FinclIndsA m SF 20.12 -2.0 +.8 +8.1/C FltngRtIncA m BL 8.44 +.2 +1.7 +2.7/E FltngRtIncC m BL 8.47 +.1 +1.2 +1.9/E FltngRtIncI BL 8.43 +.1 +1.7 +3.0/D GlbAbsRetStrA m AM 10.08 +.1 -3.4 -1.3 GlbAbsRetStrC m AM 9.91 ... -3.9 -2.0 GlbAbsRetStrI AM 10.17 +.1 -3.3 -1.0 GlbAbsRetStrR6 AM 10.19 +.1 -3.3 -.9 GlbBd1 b IB 12.74 ... -.7 +3.7/A GlbholderYldA m WS 10.94 -1.4 -4.4 +3.5 GlbholderYldC m WS 10.96 -1.5 -4.7 +2.8 GlbholderYldI WS 10.98 -1.3 -4.2 +3.8 GovtIncA m GI 9.06 +.3 -1.6 +.4/D HY1 x HY 8.04 +.7 +.6 +4.0/C HYA m HY 3.42 +.7 ... +4.5/B HYC m HY 3.42 +.7 -.1 +3.7/C HYI HY 3.42 +.7 +.4 +4.8/A HYMuniBdA m HM 7.91 +.4 +.3 +3.8/D IncA m MU 6.21 -.4 -2.3 +1.5/E IncC m MU 6.21 -.4 -2.6 +.8/E IncI MU 6.20 -.4 -2.2 +1.8/E IntlGrA m FG 28.02 -1.5 +3.8 +8.5 IntlGrI FG 28.10 -1.5 +3.9 +8.8 IntlSmCp1 b FA 22.60 -2.9 +.2 +5.6 IntlVal1 b FV 16.56 -2.4 -2.3 +3.2 IntlValNAV FV 16.51 -2.4 -2.3 +3.2 InvmGradeBdA m CI 10.14 +.1 -1.7 +1.7/C MidCpStk1 b MG 24.13 +1.6 +12.9 +10.6/B MlMg2010Lftm1 b TA 9.09 -.4 -.9 +4.4/B MlMg2015Lftm1 b TD 9.56 -.4 -.6 +4.8/C MlMg2015LftmA m TD 9.56 -.4 -.7 +4.4/D MlMg2020Lftm1 b TE 10.41 -.6 -.3 +5.4/A MlMg2020LftmA m TE 10.42 -.6 -.5 +5.0/B MlMg2025Lftm1 b TG 11.14 -.6 +.1 +6.1/B MlMg2025LftmA m TG 11.17 -.7 -.2 +5.7/C MlMg2030Lftm1 b TH 11.51 -.9 +.3 +6.7/B MlMg2030LftmA m TH 11.54 -.8 +.2 +6.3/C MlMg2035Lftm1 b TI 12.08 -.9 +.6 +7.2/B MlMg2035LftmA m TI 12.00 -.9 +.4 +6.8/C MlMg2040Lftm1 b TJ 12.22 -1.0 +.7 +7.7/B MlMg2040LftmA m TJ 12.16 -1.0 +.6 +7.3/B MlMg2045Lftm1 b TK 12.07 -1.0 +.8 +7.7/B MlMg2045LftmA m TK 11.99 -1.0 +.6 +7.3/C MlMg2050Lftm1 b TN 12.88 -1.0 +.8 +7.7/B MltIdx2020Prs1 b TE 11.50 -.3 -1.4 +2.8/E MltIdx2025Prs1 b TG 12.87 -.5 -.9 +4.2/E MltIdx2030Prs1 b TH 13.86 -.7 -.5 +5.6/D MltIdx2035Prs1 b TI 14.45 -.9 -.2 +6.4/D MltIdx2040Prs1 b TJ 14.81 -.9 ... +6.9/C MltIdx2045Prs1 b TK 14.97 -1.0 +.1 +7.2/D MltIdx2050Prs1 b TN 13.31 -1.0 +.1 +7.3/C MltIdxIncPrs1 b RI 10.97 ... -.8 +2.1/E MltMgLsAgr1 b XM 16.63 -1.1 +1.1 +7.5/B MltMgLsAgrA m XM 16.68 -1.2 +1.0 +7.1/C MltMgLsAgrC m XM 16.67 -1.2 +.6 +6.4/D MltMgLsBl1 m MA 15.24 -.7 -.2 +5.1/D MltMgLsBl5 MA 15.16 -.7 ... +5.5/C MltMgLsBlA b MA 15.15 -.7 ... +5.4/C MltMgLsBlC m MA 15.22 -.7 -.5 +4.3/E MltMgLsBlR6 MA 15.16 -.6 ... +5.5/C MltMgLsCns1 b XY 12.78 -.3 -1.5 +2.9/C MltMgLsCnsA m XY 12.80 -.3 -1.7 +2.6/D MltMgLsCnsC m XY 12.78 -.4 -2.0 +1.8/E MltmgLsMd1 b CA 13.62 -.4 -.9 +4.2/C MltmgLsMd5 CA 13.60 -.4 -.9 +4.3/C MltmgLsMdA m CA 13.65 -.4 -1.1 +3.9/C MltmgLsMdC m CA 13.63 -.5 -1.4 +3.1/E MltmgrLsGr1 b AL 16.16 -.9 +.5 +6.4/C MltmgrLsGr5 AL 16.14 -.9 +.5 +6.5/C MltmgrLsGrA m AL 16.21 -.9 +.3 +6.1/C MltmgrLsGrC m AL 16.18 -1.0 ... +5.3/D NatrlRes1 b SN 12.75 -3.4 -.2 +.6/C NewOpps1 b SB 30.69 +1.7 +6.9 +9.2/C RegionalBankA x SF 29.33 -1.1 +6.5 +17.3/A RegionalBankC m SF 27.87 -1.1 +6.1 +16.5/A RlEsttSec1 b SR 12.43 +3.8 +.3 +7.9/A RlRetBd1 x IP 11.01 +.7 -.7 +1.5/C SmCoVal1 b SB 29.61 +1.7 +4.0 +12.3/A StratIncOppsA m MU 10.39 -.8 -2.8 +2.0/D StratIncOppsC m MU 10.39 -.8 -3.1 +1.3/E StratIncOppsI MU 10.39 -.8 -2.6 +2.3/D TtlRetNAV x CI 13.17 ... -1.9 +2.0/B TxFrBdA m ML 9.62 +.3 -.4 +2.5/D USGlbLdrsGrA m LG 48.48 +.8 +6.7 +11.6/C USGlbLdrsGrC m LG 41.03 +.7 +6.3 +10.7/D USGlbLdrsGrI LG 51.98 +.8 +6.8 +11.9/C USGrA m LG 11.34 +1.3 +11.8 +14.0/A USHYBd1 x HY 11.07 +.6 +.3 +4.8/A sBlueChipGr1 b LG 40.43 ... +11.7 +16.1/AKLAllcInstl IH 14.59 -2.3 -3.9 +4.4/BKeeleySmCpDivValI SV 19.61 +1.3 +5.7 +10.1/B SmCpValA m SB 33.17 +1.3 +5.0 +4.3/E SmCpValI SB 33.64 +1.3 +5.1 +4.6/EKellnerSmMidCpValI SB 14.85 -.6 +2.8 +8.3/CKempnerMlCpDepValIns LV 10.71 -.5 +2.4 +6.2/DKineticsInternetNoLoad d LG 45.35 -2.5 -13.1 +8.8/E ParadigmInstl d MG 55.47 +1.5 +14.1 +15.7/A ParadigmNoLoad d MG 55.07 +1.5 +14.0 +15.5/A SmCptlOppsNLd d SB 60.74 +1.2 +18.5 +15.2/AKirr MarbachPtnrsVal m MG 24.86 -.4 -.4 +5.0/ELKCMAqnsCthlcEq m LG 17.94 -1.0 +4.4 +8.4/E EqInstl d LG 27.33 -.6 +5.0 +10.5/D FI d TW 10.53 ... -.9 +1.5/E SmCptlEqIns d SG 20.34 +1.1 +10.3 +6.8/ELSVValEq LV 28.33 -1.3 -2.1 +8.7/BLaudusIntlMktMtrsInv FG 26.08 -2.7 -1.6 +6.5/B IntlMktMtrsSel FG 26.05 -2.7 -1.6 +6.6/B MndrnEmergMkts EM 7.75 -6.1 -9.4 +.7/E MndrnIntlGvIIns IB 10.02 +.4 +.2 +3.5/A SCMktMtrsInv SB 19.31 +1.3 +4.8 +6.7/D USLgCpGr LG 22.00 +1.2 +13.7 +14.5/ALazardCptAltrOpStrIns TV 10.37 -1.4 -2.2 +4.9/B DevMEqIns EM 13.23 -5.2 -8.6 +7.9/A EMDbtInstl EB 7.68 -3.0 -6.3 +2.1/D EMEqBlndInstl EM 11.68 -5.0 -9.7 +5.7/B EMEqInstl EM 17.61 -7.0 -12.0 +2.9/D EMEqOpen b EM 18.09 -7.0 -12.2 +2.6/D EMMltAsstInstl EM 8.86 -4.0 -8.8 +2.1/E GlbLtdInfrsIns XO 15.81 +.1 -.7 +10.2/A GlbLtdInfrsOpn b XO 15.82 +.1 -.9 +9.9/A IntlEqInstl FB 18.93 -3.1 -3.5 +1.2/E IntlEqOpen b FB 19.12 -3.1 -3.6 +1.0/E IntlStratEqIns FG 15.64 -3.2 -.4 +3.0/E IntlStratEqOpen b FG 15.75 -3.1 -.5 +2.7/E USCorpIncInstl HY 4.73 +.6 -1.1 +3.3/D USEqConcntrIns LB 15.79 +1.2 +3.1 +8.5/D USSmMidCpEqIns SG 15.28 +.4 +4.3 +7.6/E USStratEqInstl LB 12.80 -.5 +3.0 +7.5/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -.8 +1.7/CLeutholdCorInvmInstl d TV 20.35 -1.1 -.8 +5.0/B CorInvmRetail d TV 20.33 -1.1 -.8 +4.9/B GlbInstl d IH 9.22 -2.5 -4.3 +2.9/D GrizzlyShrt BM 18.44 -2.2 -8.7 -11.2/ALitman GregoryMtrsEqInstl LG 19.64 -.5 +2.8 +10.0/D MtrsIntlInstl FB 17.46 -2.0 -1.5 .../ELongleaf PartnersIntl FB 16.66 -3.3 +.2 +6.8/A LnglfPtnrs LB 27.10 ... +1.0 +5.3/E SmCap MB 29.85 +5.0 +8.2 +7.7/BLoomis SaylesBdInstl MU 13.51 ... -.5 +3.0/C BdRetail b MU 13.43 -.1 -.7 +2.8/C CorPlusBdA m CI 12.58 ... -1.5 +2.3/A FI MU 13.19 -.1 -1.0 +3.7/B GlbBdInstl IB 16.31 -.2 -1.9 +2.8/B GlbBdRetail b IB 16.02 -.2 -2.0 +2.5/B GrY LG 16.02 -.1 +3.2 +14.7/A InstlHiInc HY 6.71 +.6 ... +4.5/B InvmGradeBdA m CI 10.90 -.2 -.9 +2.5/A InvmGradeBdC m CI 10.78 -.4 -1.3 +1.8/C InvmGradeBdY CI 10.91 -.2 -.7 +2.8/A InvmGradeFI CI 11.90 -.2 -2.0 +3.1/A LtdTrmGvtAgcA m GS 11.14 +.1 -.2 +.3/B SmCpGrInstl SG 29.30 +1.9 +15.4 +11.5/B SmCptlValInstl SB 34.75 +.7 +1.5 +8.8/C SmCptlValRetail b SB 34.17 +.7 +1.4 +8.6/C StratIncA m MU 14.24 +.2 -.6 +2.3/D StratIncC m MU 14.35 +.1 -1.0 +1.6/E ValY LV 21.23 -.3 -.3 +6.1/DLord AbbettAffiliatedA m LV 15.51 -.4 -1.4 +8.5/B AffiliatedC m LV 15.49 -.5 -1.8 +7.6/C AffiliatedF b LV 15.51 -.4 -1.3 +8.6/B AffiliatedI LV 15.58 -.4 -1.2 +8.7/B AlphaStratA m SG 28.58 +1.3 +7.4 +8.4/D AlphaStratC m SG 24.15 +1.3 +7.0 +7.6/E AlphaStratF b SG 28.76 +1.3 +7.5 +8.6/D BdDebA m MU 8.01 -.2 -.9 +4.9/A BdDebC m MU 8.03 -.2 -1.2 +4.2/A BdDebF b MU 8.00 -.2 -.8 +5.0/A BdDebI MU 7.97 -.1 -.8 +5.1/A BdDebR3 b MU 8.00 -.2 -1.0 +4.6/A CATxFrIncA m MC 10.86 +.4 ... +3.5/B CalibRtdDivGrA m LB 15.12 ... -1.4 +9.9/B CalibRtdDivGrC m LB 14.90 -.1 -1.8 +9.1/C CnvrtA m CV 13.63 -.1 +4.1 +6.4/B CnvrtI CV 13.71 ... +4.2 +6.6/B CorFIA m CI 10.53 ... -1.9 +1.3/D CorFIC m CI 10.48 -.2 -2.3 +.7/E CorFIF b CI 10.52 -.1 -2.0 +1.4/D DevelopingGrA m SG 28.65 +2.7 +22.9 +7.8/E DevelopingGrF b SG 29.68 +2.7 +22.9 +8.0/E DevelopingGrI SG 32.81 +2.7 +23.0 +8.1/D DevelopingGrR3 b SG 27.85 +2.6 +22.7 +7.5/E EmMktsCcyI CR 5.01 -1.5 -4.6 +1.4/C FdmtlEqA m LV 12.57 -1.4 -2.9 +6.4/D FdmtlEqC m LV 11.18 -1.5 -3.3 +5.6/E FdmtlEqF b LV 12.44 -1.4 -2.9 +6.6/D FdmtlEqI LV 12.65 -1.4 -2.8 +6.7/D FdmtlEqR3 b LV 12.34 -1.4 -3.1 +6.1/D FltngRtA m BL 9.15 +.2 +2.1 +4.3/A FltngRtC m BL 9.15 ... +1.7 +3.6/C FltngRtF b BL 9.14 +.2 +2.1 +4.4/A FltngRtI BL 9.15 +.1 +2.1 +4.5/A GrOppsA m MG 21.31 -.4 +4.6 +6.4/E GrOppsI MG 24.22 -.4 +4.8 +6.7/E HYA m HY 7.43 +.3 -.8 +5.2/A HYC m HY 7.39 +.3 -1.1 +4.6/B HYF b HY 7.42 +.3 -.7 +5.3/A HYI HY 7.46 +.3 -.8 +5.4/A HYMuniBdA m HM 11.94 +1.0 +3.2 +5.3/B HYMuniBdC m HM 11.94 +.9 +2.9 +4.6/C HYMuniBdF b HM 11.95 +1.0 +3.3 +5.4/B IncA m TW 2.75 ... -2.3 +3.3/B IncC m TW 2.76 -.4 -2.6 +2.6/C IncF b TW 2.75 -.4 -2.2 +3.4/B IntermTxFrA m MI 10.66 +.5 -.2 +2.3/C IntermTxFrC m MI 10.64 +.3 -.5 +1.6/E IntermTxFrF b MI 10.65 +.4 -.2 +2.4/B IntlDivIncA m FV 7.31 -4.3 -6.6 -.4/E IntlDivIncI FV 7.36 -4.3 -6.5 -.1/E IntlEqA m FB 13.33 -5.2 -6.7 +1.4/E IntlEqF b FB 13.26 -5.2 -6.5 +1.7/E IntlEqI FB 13.45 -5.1 -6.5 +1.8/D IntlOppsA m FQ 19.39 -3.3 -6.3 +6.1/D IntlOppsI FQ 19.92 -3.3 -6.2 +6.3/D MidCpStkA m MV 29.70 -1.1 -.7 +4.7/E MidCpStkF b MV 29.47 -1.1 -.6 +4.9/E MidCpStkI MV 29.50 -1.1 -.5 +5.0/E MidCpStkP b MV 28.77 -1.1 -.8 +4.5/E MltAsstBalOppA m MA 11.68 -.5 -.5 +4.1/E MltAsstBalOppC m MA 11.60 -.6 -.9 +3.3/E MltAsstGlbOppA m IH 11.32 -1.5 -2.4 +2.5/D MltAsstGrA m AL 17.28 -.7 -.8 +4.5/E MltAsstGrC m AL 17.08 -.8 -1.3 +3.7/E MltAsstIncA m CA 14.87 -.4 +.3 +3.9/C MltAsstIncC m CA 15.08 -.5 ... +3.1/D MltAstFocsdGrA m XM 17.33 -.9 +.7 +5.4/D NYTxFrA m MY 11.15 +.4 -.1 +2.8/B NewJerseyTxFrA m MJ 4.92 +.4 +.1 +3.5/B NtnlTxFrIncA m ML 11.22 +.5 -.1 +3.5/B NtnlTxFrIncC m ML 11.23 +.4 -.4 +2.8/C NtnlTxFrIncF b ML 11.21 +.5 -.1 +3.6/A ShrtDurIncA m CS 4.18 +.1 +.2 +1.8/A ShrtDurIncC m CS 4.21 ... -.1 +1.3/B ShrtDurIncF b CS 4.18 +.1 +.2 +2.0/A ShrtDurIncI CS 4.18 +.1 +.3 +2.1/A ShrtDurTxFrA m MS 15.48 +.3 +.4 +.7/D ShrtDurTxFrC m MS 15.48 +.3 +.1 .../E ShrtDurTxFrF b MS 15.48 +.3 +.4 +.8/D SmCpValA m SB 21.65 +1.8 +6.0 +8.1/D SmCpValI SB 25.65 +1.8 +6.1 +8.3/C TtlRetA m CI 10.02 ... -2.0 +1.7/C TtlRetC m CI 10.01 -.1 -2.3 +1.1/E TtlRetF b CI 10.02 ... -1.9 +1.8/B TtlRetI CI 10.04 ... -1.8 +1.9/B ValOppsA m MB 20.25 +.7 +.8 +5.8/D ValOppsC m MB 18.03 +.6 +.4 +5.0/D ValOppsF b MB 20.66 +.7 +.9 +5.9/D ValOppsI MB 21.05 +.7 +.9 +6.0/DLyricalUSValEqInstl LV 17.80 -.8 -4.4 +6.3/DM.D. SassEqIncPlusInstl XR 10.75 -.4 -3.2 +.7/EMFSAgrsGrAllcA m XM 23.71 -.2 +2.6 +8.6/A AgrsGrAllcB m XM 23.32 -.3 +2.3 +7.7/B AgrsGrAllcC m XM 23.09 -.2 +2.3 +7.7/B AlabamaMuniBdA m SL 10.01 +.3 -.2 +2.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 50

ArkansasMuniBdA m SL 9.67 +.4 +.2 +2.4/B BlnRsrCorEqA m LB 27.75 -.2 +1.1 +8.3/D BlnRsrCorEqI LB 28.14 -.2 +1.2 +8.5/D CAMuniBdA m MC 5.95 +.4 ... +3.8/B CnsrvAllcA m CA 15.51 ... +.3 +4.4/B CnsrvAllcB m CA 15.40 -.1 ... +3.6/D CnsrvAllcC m CA 15.26 ... ... +3.7/D CnsrvAllcI CA 15.65 ... +.4 +4.7/B CorEqA m LB 32.11 +.4 +3.7 +10.7/B CorEqC m LB 28.07 +.4 +3.4 +9.9/B CorpBdA m TW 13.40 -.4 -3.8 +2.5/D CorpBdC m TW 13.36 -.5 -4.2 +1.7/E CorpBdI TW 13.39 -.4 -3.7 +2.7/C EMEqA m EM 34.10 -3.5 -2.9 +7.4/A GeorgiaMuniBdA m SL 10.58 +.2 -.2 +2.4/B GlbEqA m WS 42.57 -2.3 -2.3 +6.5/C GlbEqC m WS 37.53 -2.3 -2.6 +5.7/D GlbGrA m WS 41.80 -.8 +2.7 +9.8/A GlbHYA m HY 6.04 +.2 -1.3 +3.5/D GlbTtlRetA m IH 17.60 -1.1 -2.9 +4.5/B GlbTtlRetC m IH 17.65 -1.1 -3.3 +3.7/C GovtSecA m GI 9.52 +.2 -1.4 +.5/C GrA m LG 100.25 +1.1 +11.4 +14.7/A GrAllcA m AL 20.93 -.1 +1.9 +7.3/B GrAllcB m AL 20.70 -.2 +1.5 +6.5/C GrAllcC m AL 20.48 -.1 +1.5 +6.5/C GrAllcI AL 21.13 ... +2.0 +7.6/A GrB m LG 81.27 +1.1 +11.1 +13.8/A GrC m LG 80.65 +1.1 +11.1 +13.8/A GrI LG 106.45 +1.2 +11.6 +15.0/A HiIncA m HY 3.33 +.4 -1.0 +3.6/D HiIncI HY 3.33 +.7 -.5 +3.9/C InstlIntlEq FG 25.03 -2.6 -1.7 +4.4/D IntlDvrsfctnA m FB 19.51 -1.8 -.9 +6.6/A IntlGrA m FG 33.81 -1.9 +.1 +7.6/A IntlNwDscA m FR 35.14 -1.4 +1.2 +8.3/C IntlNwDscC m FR 33.44 -1.5 +.8 +7.5/D IntlNwDscI FR 36.18 -1.4 +1.3 +8.6/B IntlValA m FB 42.85 -.9 -.8 +8.7/A LtdMatA m CS 5.89 ... ... +.8/C LtdMatC m CS 5.89 -.1 -.4 .../E MAInvsGrStkA m LG 29.23 +.2 +5.1 +11.6/C MAInvsGrStkB m LG 25.36 +.1 +4.8 +10.7/D MAInvsGrStkC m LG 25.14 +.1 +4.8 +10.7/D MAInvsGrStkI LG 30.05 +.2 +5.2 +11.8/C MAInvsTrustA m LG 32.52 -.7 +1.2 +9.6/D MAInvsTrustB m LG 31.48 -.8 +.8 +8.8/E MAInvsTrustC m LG 30.88 -.8 +.8 +8.8/E MAInvsTrustI LG 31.66 -.7 +1.3 +9.9/D MAMuniBdA m MT 10.90 +.3 -.1 +2.8/A MISMuniBdA m SL 9.53 +.4 -.1 +2.4/B MidCpGrA m MG 17.85 +2.0 +11.6 +12.2/A MidCpGrI MG 18.88 +2.0 +11.8 +12.4/A MidCpValA m MV 23.36 +.3 +.5 +6.8/C MidCpValC m MV 21.92 +.2 +.1 +6.0/D MidCpValI MV 23.94 +.3 +.6 +7.1/C ModAllcA m MA 17.91 ... +1.1 +5.8/B ModAllcB m MA 17.68 -.1 +.7 +5.0/D ModAllcC m MA 17.56 -.1 +.7 +5.0/D ModAllcI MA 18.16 ... +1.2 +6.1/B MrylndMuniBdA m SL 10.66 +.4 +.2 +2.6/A MuniHiIncA f HM 8.17 +.5 +1.2 +4.9/B MuniHiIncC m HM 8.18 +.4 +.7 +3.8/D MuniIncA m ML 8.65 +.4 ... +3.4/B MuniIncC m ML 8.68 +.3 -.3 +2.6/D MuniLtdMatA m MS 8.03 +.4 ... +1.6/A MuniLtdMatC m MS 8.04 +.4 -.3 +.8/C NAMuniBdA m SL 11.47 +.3 -.2 +2.4/B NYMuniBdA m MY 10.88 +.4 -.1 +3.1/B NewDiscvA m SG 31.13 +1.8 +14.2 +11.3/B NewDiscvC m SG 25.20 +1.7 +13.8 +10.4/C NewDiscvI SG 34.41 +1.8 +14.4 +11.5/B PEMuniBdA m MP 10.15 +.4 +.3 +3.3/A RsrchA m LB 43.58 +.7 +3.5 +10.4/B RsrchC m LB 39.29 +.6 +3.1 +9.5/C RsrchI LB 44.75 +.7 +3.6 +10.6/B RsrchIntlA m FB 18.90 -2.0 -2.1 +3.2/C RsrchIntlI FB 19.56 -2.0 -2.0 +3.4/B SCMuniBdA m SL 11.84 +.4 +.1 +2.4/B StratIncA m MU 6.37 -.2 -2.6 +2.6/C TENMuniBdA m SL 10.25 +.4 +.1 +2.5/B TechA m ST 42.80 +1.7 +16.6 +22.3/A TechC m ST 37.06 +1.7 +16.2 +21.4/B TtlRetA m MA 18.56 -.6 -2.2 +5.2/C TtlRetB m MA 18.59 -.6 -2.5 +4.5/D TtlRetBdA m CI 10.36 -.1 -2.2 +1.6/C TtlRetBdC m CI 10.37 -.1 -2.6 +.8/E TtlRetBdI CI 10.36 -.1 -2.2 +1.8/B TtlRetC m MA 18.68 -.6 -2.5 +4.5/D TtlRetI MA 18.56 -.6 -2.0 +5.5/C UtlsA m SU 20.24 +1.4 +1.3 +3.0/E UtlsB m SU 20.13 +1.4 +.9 +2.2/E UtlsC m SU 20.13 +1.4 +.9 +2.2/E ValA m LV 38.98 -1.1 -3.6 +7.5/C ValB m LV 38.73 -1.1 -4.0 +6.7/D ValC m LV 38.47 -1.1 -4.0 +6.7/D ValI LV 39.21 -1.0 -3.5 +7.8/C VirginiaMuniBdA m SL 11.00 +.4 +.2 +2.6/B WestVRMuniBdA m SL 10.90 +.4 +.3 +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.96 +.5 -1.9 +1.9 PldEmergingMkts d EM 7.95 -6.5 -9.6 +1.4/E PldLbrSelIntlEq FV 14.36 -3.3 -4.1 +1.9/CMadisonDivIncY LV 26.21 -.6 -1.4 +10.4/A DiversIncA m MA 15.72 -.4 -1.8 +6.6/B InvsY LG 23.18 +1.0 +1.4 +11.5/C LgCpValA m LV 14.63 -2.1 -.1 +7.8/C MidCpA m MG 9.81 +1.9 +3.7 +9.1/CMainStayBalA m MA 32.31 +.1 -.6 +4.8/D BalI MA 32.40 +.1 -.5 +5.1/D EpchGlbEqYldI WS 18.83 -1.0 -5.2 +3.9/E EpchUSAllCpI LB 28.43 -1.1 -.1 +8.1/D EpchUSSmCpI SB 32.06 +.7 +.5 +7.0/D EpochIntlChoI FB 34.93 -3.2 -3.1 +.9/E FltngRtA m BL 9.31 +.2 +1.8 +3.6/C FltngRtC m BL 9.31 +.1 +1.4 +2.8/E IdxdBdI CI 10.29 +.1 -2.0 +1.3/D IncBldrA m IH 18.76 -.6 -3.4 +3.8/C LgCpGrA m LG 10.28 +.4 +13.6 +13.3/B MAPA m LB 41.43 -.6 +1.4 +7.9/D MAPC m LB 36.85 -.7 +.9 +6.9/E MAPI LB 42.71 -.6 +1.5 +8.2/D MKCnvrtA m CV 17.63 -.8 +5.2 +6.8/B MKCommonStkA m LB 26.23 -.7 +2.5 +10.0/B MKEMDbtA m EB 10.00 -1.9 -6.1 +5.1/A MKGovtA m GI 8.07 +.2 -1.8 +.4/D MKIntlEqA m FG 17.52 +1.3 +3.3 +7.9/A MKSP500IdxA m LB 49.15 -.1 +2.3 +10.6/B MKSP500IdxI LB 49.80 ... +2.4 +10.9/A MKSTMuniI CS 9.55 +.4 +1.0 +1.2/B MKTtlRetBdI CI 10.28 ... -2.2 +2.0/B MKTxFrBdA m ML 9.95 +.3 +.5 +3.4/B MKUnconsBdA m NT 8.72 -.2 -.7 +2.2/C MacKHYCorpBdA m HY 5.62 +.5 ... +5.2/A MacKHYCorpBdB m HY 5.59 +.4 -.3 +4.4/B MacKHYCorpBdC m HY 5.59 +.2 -.3 +4.4/BMairs & PowerBalInv MA 91.17 -.4 -2.5 +5.8/C GrInv LB 118.88 -.2 -1.8 +8.1/D SmCp d SB 26.72 +3.2 +5.5 +9.9/BManaged Account SeriAdvtgGlobalSmCp SW 13.53 -1.0 +1.3 +6.3/D MidCapDiv MV 12.52 +.6 +3.6 +8.6/BManning & NapierCorBdS CI 10.32 +.6 -2.1 +1.0 DiversTxEx MS 10.87 +.6 -.4 +.9 IntlSs FB 9.06 -3.5 -2.2 +4.9 NYTxEx SS 10.31 +.5 -.6 +.8 PrBlndCnsrvTrmS CA 13.52 +.9 -.2 +2.8 PrBlndExtndTrmS MA 17.44 +1.6 +1.9 +4.2 PrBlndMaxTrmS XM 21.47 +2.0 +4.8 +7.6 PrBlndModTrmS CA 13.49 +1.3 +.9 +3.1 UnconsBdS NT 10.27 +.4 -.6 +1.6 WldOppsS FB 8.06 -1.9 -1.7 +2.8Marathon FundsVal LB 27.60 +.2 +1.3 +8.9/CMarketeldA m LO 16.49 -4.1 -4.3 +.8/D I LO 16.70 -4.1 -4.2 +1.0/DMarsico21stCentury MG 30.73 +2.0 +11.5 +10.1/B FlexCptl b XM 15.04 +.4 +4.7 +6.1/D Foc LG 19.25 +.5 +12.8 +10.6/D Glb b WS 16.35 +.7 +13.1 +12.4/A Gr LG 19.70 -.1 +11.9 +10.2/D IntlOpps b FG 21.15 -.9 +4.5 +8.1/AMassMutualPrmCorBdA m CI 10.41 +.1 -1.8 +1.1/E PrmCorBdAdmin CI 10.50 +.1 -1.7 +1.4/D PrmCorBdI CI 10.60 ... -1.6 +1.6/C PrmCorBdR5 CI 10.64 +.1 -1.6 +1.6/C PrmCorBdSvc CI 10.57 ... -1.7 +1.5/D PrmDiscpGrR5 LG 13.27 -.2 +6.1 +12.9/B PrmDiscpGrSvc LG 13.31 -.2 +6.1 +12.8/B PrmDiscpValR5 LV 16.29 -1.2 -1.2 +7.9/B PrmDiscpValSvc LV 16.17 -1.2 -1.3 +7.8/C PrmDiversBdR5 CI 9.72 +.1 -1.7 +1.9/B PrmGlbAdmin WS 15.88 -1.1 +1.6 +8.1/B PrmGlbR5 WS 15.89 -1.1 +1.7 +8.3/B PrmHYI HY 9.07 +.8 +.4 +5.7/A PrmInfPrtIncI IP 10.28 +.8 -.2 +2.3/A PrmInfPrtIncR5 IP 10.29 +.9 -.2 +2.2/A PrmInfPrtIncSvc IP 10.25 +.8 -.3 +2.1/A PrmIntlEqR5 FG 13.49 -3.0 -2.0 +4.3/D PrmMainStrtR5 LB 11.29 +.7 +.3 +8.9/C PrmShrtDurBdA m CS 10.07 +.2 +.3 +1.3/B PrmShrtDurBdI CS 10.22 +.3 +.7 +1.9/A PrmShrtDurBdR5 CS 10.25 +.3 +.6 +1.8/A PrmShrtDurBdSvc CS 10.17 +.2 +.5 +1.6/A PrmSmCpOppsA m SB 15.48 +2.7 +8.3 +8.8/C PrmSmCpOppsR5 SB 15.97 +2.7 +8.6 +9.3/C PrmStrEMkI EM 13.17 -3.1 -1.3 +6.5/B Rsl2000SCIdxI SB 14.57 +3.8 +10.3 +10.8 RtrSmt2020A m TE 13.04 +.1 +.7 +4.4 RtrSmt2020Admin TE 13.11 +.1 +.8 +4.6 RtrSmt2020Svc TE 13.15 +.2 +.9 +4.7 RtrSmt2030A m TH 13.53 ... +1.5 +5.7 RtrSmt2030Admin TH 13.62 ... +1.6 +5.9 RtrSmt2030Svc TH 13.63 ... +1.6 +6.0 RtrSmt2040Admin TJ 13.48 -.1 +1.9 +6.4 RtrSmt2040Svc TJ 13.52 ... +2.0 +6.5 RtrSmtModA m MA 10.44 +.1 +.8 +4.5 RtrSmtModAdmin MA 10.41 ... +.9 +4.8 RtrSmtModGrA m AL 11.01 ... +1.8 +6.0 RtrSmtModGrAdm AL 10.99 ... +1.9 +6.3 SP500IdxAdmin LB 18.76 -.1 +2.3 +10.7/B SP500IdxI LB 19.01 ... +2.5 +11.1/A SP500IdxR4 b LB 18.54 -.1 +2.3 +10.5/B SP500IdxR5 LB 19.06 ... +2.5 +11.0/A SP500IdxSvc LB 19.09 ... +2.4 +10.8/A SPMidCpIdxI MB 14.77 +.8 +3.9 +10.1/A SelBlChpGrA m LG 20.47 -.1 +8.1 +14.9/A SelBlChpGrAdm LG 21.36 ... +8.2 +15.2/A SelBlChpGrR5 LG 21.85 -.1 +8.3 +15.4/A SelBlChpGrSvc LG 21.65 -.1 +8.2 +15.3/A SelDvrsValR5 LV 12.72 -.9 -.5 +8.3/B SelEqOpportsA m LB 15.90 +.3 +1.9 +9.0/C SelEqOpportsAdm LB 16.69 +.4 +2.0 +9.3/C SelEqOpportsI LB 17.21 +.3 +2.1 +9.6/C SelEqOpportsR5 LB 17.28 +.4 +2.1 +9.5/C SelEqOpportsSvc LB 16.94 +.4 +2.0 +9.4/C SelFdmtlValA m LV 11.29 -1.1 -2.3 +5.9/E SelFdmtlValAdm LV 11.45 -1.0 -2.1 +6.2/D SelFdmtlValI LV 11.37 -1.0 -2.1 +6.5/D SelFdmtlValR5 LV 11.43 -1.0 -2.1 +6.4/D SelGrOppsA m LG 10.61 +1.5 +13.6 +11.2/C SelGrOppsAdmin LG 11.44 +1.5 +13.7 +11.4/C SelGrOppsI LG 12.37 +1.6 +13.9 +11.8/C SelGrOppsR5 LG 12.23 +1.5 +13.9 +11.7/C SelGrOppsSvc LG 11.89 +1.5 +13.9 +11.6/C SelMCValI MV 13.72 -.2 +.1 +8.3/B SelOverseasI FB 9.51 -3.8 -2.4 +4.1 SelOverseasR5 FB 9.54 -3.9 -2.4 +3.9 SelSmCoValI SV 11.84 +1.3 +3.6 +9.4/B SelSmCoValR5 SV 11.91 +1.4 +3.6 +9.3/B SelSmCpGrEqI SG 17.63 +.9 +11.7 +9.8/C SelSmCpGrEqR5 SG 17.42 +.9 +11.5 +9.7/C SelStratBdAdm CI 10.06 +.3 -3.3 +2.2 SelStratBdR5 CI 10.10 +.4 -3.2 +2.4 SelStratBdSvc CI 10.10 +.4 -3.2 +2.3 SelTtlRetBdI CI 9.60 +.2 -1.5 +1.8/C SelTtlRetBdR5 CI 9.58 +.2 -1.5 +1.7/C SelTtlRetBdSvc CI 9.62 +.2 -1.5 +1.6/C SelectMdCpGrA m MG 19.37 -.2 +4.7 +9.5/C SelectMdCpGrAdm MG 20.90 -.1 +4.9 +9.8/C SelectMdCpGrI MG 22.55 -.1 +5.0 +10.1/B SelectMdCpGrR5 MG 22.35 -.1 +5.0 +10.0/B SelectMdCpGrSvc MG 21.83 -.1 +4.9 +9.9/BMatrix AdvisorsAdvsVal LV 70.52 -.7 -1.5 +5.4/EMatthewsAsiaDivInv DP 19.03 -3.4 -2.6 +7.8/C AsiaGrInv DP 28.50 -1.8 +4.6 +11.8/A AsiaInnovtrInv PJ 14.58 -1.0 +2.7 +10.4/A AsianGrIncInv PJ 16.18 -2.9 -6.1 +2.0/E ChinaInv CH 22.52 -5.9 +1.4 +9.0/A IndiaInv EI 32.99 -1.1 -3.8 +6.9/D JapanInv JS 24.54 -1.0 +1.7 +10.4/B KoreaInv MQ 6.13 -6.4 -11.3 +5.7/B PacTigerInv PJ 29.96 -2.7 -5.4 +5.9/DMcKeeIntlEqInstl d FB 13.16 -4.6 -5.1 +3.4/BMeederBalRetail b TV 11.70 +.4 +.9 +4.5 DynAllcRetail b XM 10.94 -1.6 +.8 +6.7/C MuireldRetail b TV 7.60 -.9 +.8 +5.9/AMergerInv b NE 16.80 +1.2 +5.4 +2.7/BMeridianContrarianLgcy d MG 45.38 +.8 +8.2 +12.7/A EqIncLegacy d LG 18.26 +4.8 +14.3 +15.2/A GrLegacy d SG 45.32 +1.9 +8.9 +12.6/AMerkHardCcyInv b IB 9.58 -.8 -3.0 -.3/EMetropolitan WestFltngRtIncIs BL 10.02 +.1 +1.6 +3.5/C HYBdInstl HY 9.53 +.6 +.1 +3.7/C HYBdM b HY 9.53 +.4 -.2 +3.5/D IntermBdInstl CI 10.14 +.2 -1.0 +1.0/E LowDurBdI CS 8.61 +.1 +.1 +.9/C LowDurBdM b CS 8.61 ... ... +.7/D StratIncInstl NT 7.90 -.1 -.2 +2.2/C TtlRetBdI CI 10.37 +.2 -1.5 +1.6/C TtlRetBdM b CI 10.37 +.2 -1.6 +1.4/D TtlRetBdPlan CI 9.76 +.2 -1.5 +1.7/C UltraShrtBdIns UB 4.26 +.2 +.6 +.9/D UnconsBdI NT 11.75 ... ... +2.5/C UnconsBdM b NT 11.76 ... -.1 +2.1/CMillerOppC m MB 24.98 +5.1 +10.8 +7.0/C OppI MB 28.85 +5.2 +11.3 +8.1/BMondrianIntlEq FV 15.24 -4.5 -3.1 +2.3MonettaMonetta LG 19.81 +.5 +4.9 +9.2/E YoungInv b LG 25.01 +.2 +4.2 +11.3/CMorgan StanleyEuropeanEqIncB m ES 17.83 -1.0 ... +.7/E GlbFIOppsA m IB 5.58 -.1 ... +3.2/A GlbFIOppsI IB 5.65 -.1 +.3 +3.6/A InsInAcIntlAlI d FB 13.96 -3.1 -3.5 +2.1 InsInEMI d EM 25.40 -5.3 -9.1 +3.5/D InsInGlbFrnchI WS 25.22 +1.3 +2.0 +10.7/A InsInGrA m LG 47.34 +2.1 +19.0 +18.8/A InsInGrI LG 49.65 +2.1 +19.2 +19.2/A InsInIntEqA m FB 17.27 -2.4 -2.7 +2.3/D InsInIntEqI d FB 17.52 -2.3 -2.5 +2.6/C InsIncSmCGrI d SG 12.60 +4.7 +15.6 +5.0/E InsIncUSRlEstI SR 15.09 +5.5 -.5 +5.7/D InsMidCpGrA m MG 17.48 +4.0 +22.5 +9.5/C InsMidCpGrI MG 20.64 +4.0 +22.6 +9.8/B InsShDrIncI CS 8.11 ... +.6 +3.4/A InstlCrPlsFIIns CI 10.86 ... -1.5 +5.4/A InstlGlbStrA m IH 16.72 -.7 -.8 +4.2 InstlGlbStrIns IH 16.86 -.7 -.6 +4.6 MltCpGrTrustA m LG 38.67 +4.0 +21.4 +19.4/A MltCpGrTrustI LG 42.59 +4.0 +21.6 +19.8/A USGovtSecB m CI 8.44 +.4 -1.2 +1.7/C USGovtSecI CI 8.44 +.4 -1.1 +2.0/BMotley FoolGlbOppInv WS 24.18 -1.1 +6.4 +9.6/A SMCapGrInv MG 25.46 +.5 +4.6 +10.3/BMuhlenkampMuhlenkamp LB 52.90 -.7 -4.2 -.5/ENationwideA m LB 25.36 +1.8 +3.5 +9.5 BdIdxA m CI 10.67 +.7 -2.3 +.9 BdIdxInstl CI 10.65 +.7 -2.1 +1.4 GrInstl LG 13.23 +3.3 +10.0 +12.0 InDeAgrsA m XM 10.18 -.2 +1.8 +7.5 InDeAgrsSvc b XM 10.21 -.2 +1.8 +7.4 InDeCnsrvSvc b XY 10.19 +.3 -.3 +2.9 InDeMdA m MA 10.09 ... +.9 +5.6 InDeMdC m MA 9.88 -.1 +.6 +4.8 InDeMdlyAgrC m AL 10.17 -.1 +1.2 +6.0 InDeMdlyAgrsA m AL 10.49 -.1 +1.5 +6.8 InDeMdlyAgrsSvc b AL 10.47 -.1 +1.4 +6.7 InDeMdlyCnsC m CA 10.07 +.2 +.1 +3.6 InDeMdlyCnsSvc b CA 10.18 +.2 +.4 +4.3 InDeModSvc b MA 10.04 ... +.9 +5.6 InstlSvc LB 24.93 +1.8 +3.6 +9.8 IntlIdxA m FB 8.10 -3.4 -1.7 +3.4 IntlIdxR6 FB 8.15 -3.4 -1.5 +3.8 MidCpMktIdxA m MB 18.34 +2.2 +5.1 +9.8 MidCpMktIdxIns MB 18.65 +2.2 +5.4 +10.2 S&P500IdxA m LB 16.30 +1.2 +3.7 +10.7 S&P500IdxInsSv LB 16.40 +1.3 +3.8 +10.9 S&P500IdxInstl LB 16.44 +1.3 +3.9 +11.2 S&P500IdxSvc b LB 16.32 +1.2 +3.7 +10.7 SmCpIdxA m SB 14.88 +3.8 +10.1 +10.3 SmCpIdxInstl SB 15.18 +3.8 +10.3 +10.7NatixisIIOakmarkA m LB 24.56 -.8 +1.1 +10.8/B IIOakmarkC m LB 21.31 -.9 +.7 +9.9/B IUSEqOppsA m LG 37.60 ... +4.1 +13.9/A IUSEqOppsC m LG 25.87 -.1 +3.7 +13.1/B IUSEqOppsY LG 43.59 ... +4.2 +14.2/A IVghnNlsnSCVlA m SB 18.60 +1.3 +2.4 +6.0/ENeedhamGrRetail b MG 44.59 +1.7 +3.9 +3.7/ENeuberger BermanCorBdInstl CI 9.94 -.3 -2.4 +1.5/C EmMktsDbtInstl EB 8.41 -2.3 -5.8 +3.1 EmMktsEqInstl EM 19.85 -5.3 -7.7 +7.2/A EmMktsEqR6 EM 19.87 -5.2 -7.7 +7.2/A EqIncA m LV 13.15 +.7 +1.5 +7.9/B EqIncC m LV 13.08 +.7 +1.2 +7.2/C EqIncInstl LV 13.20 +.7 +1.8 +8.4/B FltngRtIncInstl BL 9.88 +.2 +1.7 +3.2/D FocInv LB 27.10 +1.1 +2.1 +7.9/D FocTrust b LB 27.08 +1.1 +2.0 +7.7/D GenesisAdv b SG 60.58 +1.6 +5.0 +10.2/C GenesisInstl SG 60.53 +1.6 +5.3 +10.8/C GenesisInv SG 60.58 +1.6 +5.2 +10.6/C GenesisR6 SG 60.51 +1.6 +5.3 +10.9/C GenesisTrust SG 60.62 +1.6 +5.2 +10.5/C GrtChinaEqIns CH 16.11 -4.8 +.8 +10.9/A GuardianInstl LG 18.31 +1.1 +4.6 +10.8/D GuardianInv LG 18.29 +1.1 +4.6 +10.6/D GuardianTrust b LG 18.28 +1.1 +4.4 +10.4/D HiIncBdInstl HY 8.50 +.7 +.4 +3.9/C HiIncBdInv HY 8.48 +.6 +.2 +3.7/C HiIncBdR6 HY 8.50 +.7 +.3 +4.0/C IntlEqInstl FG 13.18 -1.1 -1.6 +5.1/C IntlEqInv FG 13.16 -1.2 -1.8 +5.0/C IntlSelInstl FG 12.90 -2.1 -1.4 +4.8/C IntrnsValInstl SB 17.32 +.6 +6.0 +7.0/D LgCpValAdv b LV 30.91 +1.2 -1.3 +7.7/C LgCpValInstl LV 30.87 +1.2 -1.1 +8.2/B LgCpValInv LV 30.88 +1.2 -1.1 +8.0/B LgCpValTrust b LV 30.90 +1.2 -1.2 +7.8/C LgShA m LO 14.56 +1.1 +1.2 +3.5 LgShC m LO 13.89 +1.0 +.8 +2.7 LgShInstl LO 14.85 +1.1 +1.4 +3.9 MdCpGrInstl MG 15.83 +.7 +7.5 +8.5/C MdCpGrInv MG 15.82 +.7 +7.5 +8.3/D MdCpGrTrust MG 15.81 +.7 +7.4 +8.2/D MltCpOppsA m LB 18.67 -1.1 +1.1 +10.7/B MltCpOppsInstl LB 18.81 -1.1 +1.3 +11.1/A MunImptIns MN 16.91 +.4 -.9 +1.7/D MuniIntermBdIns MI 11.56 +.4 -.5 +2.1/C RlEsttA m SR 12.84 +4.0 -1.5 +7.5/A RlEsttInstl SR 12.88 +4.0 -1.3 +7.9/A RlEsttTrust b SR 12.84 +4.0 -1.4 +7.7/A ShrtDurBdInstl CS 7.67 ... ... +.6/D SmCpGrInv SG 41.25 +2.4 +17.6 +11.0/B StratIncA m MU 10.78 -.2 -1.8 +2.5 StratIncC m MU 10.77 -.2 -2.1 +1.8 StratIncInstl MU 10.77 -.1 -1.6 +2.9 StratIncR6 MU 10.76 -.1 -1.6 +3.0 SustEqA m LB 39.87 +.9 +4.4 +9.6/C SustEqC m LB 39.86 +.8 +4.0 +8.8/C SustEqInst LB 39.81 +.9 +4.6 +10.0/B SustEqInv LB 39.84 +.9 +4.5 +9.8/C SustEqR6 LB 39.80 +.9 +4.6 +10.1/B SustEqTrust b LB 39.88 +.9 +4.4 +9.6/CNew AlternativesA f SW 53.91 -.8 -3.0 +2.3New CovenantBalGr MA 102.84 +.2 +1.3 +5.6/C BalInc CA 21.21 +.1 +.2 +3.7/C Gr LG 43.13 +.3 +3.0 +8.4/E Inc CS 22.60 ... -1.5 +1.2/BNicholasEqIncI LV 19.99 +1.2 +2.6 +6.5/D HiIncInstl HY 8.81 +.7 -1.0 +1.6/E III MG 28.90 +.8 +4.4 +8.4/D LtdEditionInstl SG 28.45 +3.0 +8.1 +10.3/C Nicholas LG 62.45 +.1 +3.5 +3.2/E1919FinclSvcsA m SF 28.48 -.9 +4.9 +15.5/A FinclSvcsC m SF 26.25 -.9 +4.5 +14.7/A MrylndTxFrIncA m SI 15.38 +.2 -.2 +1.4/D SclyRspnsvBalA m MA 18.53 +.2 +3.4 +7.1/ANorth CountryEqGr LG 19.12 +1.0 +6.9 +11.7/C IntermBd TW 9.85 ... -2.5 +.7/ENortheast InvestorsNorthstInvTrust HY 4.59 +.4 -.4 +.7/ENorthernActvMEmergMktEq d EM 20.36 -6.0 -6.3 +5.2/C ActvMIntlEq d FB 11.54 -2.5 -1.7 +3.4/B ArizonaTxEx SI 10.42 +.3 -.7 +2.5/A BdIdx CI 10.20 +.1 -1.9 +1.6/C CAIntermTxEx MF 10.48 +.3 -.2 +2.2/C CATxEx MC 11.40 +.3 -.3 +2.9/C CorBd CI 9.87 -.1 -2.3 +1.4/D EmMktsEqIdx d EM 11.96 -5.6 -7.0 +4.7/C FI CI 9.79 -.2 -2.4 +1.6/C GlbRlEsttIdx x GR 10.53 +1.0 -.3 +5.7/B GlbTactAsstAllc IH 12.83 -1.4 -2.2 +5.3/A HYFI d HY 6.69 +.5 +.1 +4.1/B HYMuni HM 8.67 +.3 -.2 +3.5/D IncEq x LV 14.37 -.4 +.8 +10.3/A IntermTxEx MI 10.37 +.3 -.6 +2.2/C IntlEq d FB 9.84 -3.7 -4.1 +1.8/D IntlEqIdx d FB 12.53 -2.8 -2.9 +3.4/B LgCpCor LV 19.53 +.8 +3.0 +9.7 LgCpVal LV 16.28 -.4 -.2 +6.0 MidCpIdx MB 20.36 +2.3 +5.4 +10.3 MltMgrGlbRlEstt x GR 10.80 +3.2 +1.4 +5.3/B ShrtBd CS 18.55 +.1 -.1 +.9/C ShrtIntermTxEx MS 10.21 +.3 +.1 +.7/D ShrtIntermUSGvt GS 9.56 +.1 -.6 +.1/D SmCpCor SB 27.43 +1.7 +7.3 +9.4/C SmCpIdx SB 14.77 +2.0 +8.4 +10.3/B SmCpVal SV 24.38 +1.5 +4.2 +9.2/C StkIdx LB 32.84 +1.3 +3.9 +11.3 TxEx ML 10.47 +.3 -.6 +2.9/C USTrsIdx GI 20.91 +.4 -1.3 +.9/BNuveenAlAmrMuniBdA m ML 11.44 +.4 -.4 +3.7/A AlAmrMuniBdC2 m ML 11.44 +.2 -.6 +3.2/B ArizonaMuniBdA m SL 10.66 +.4 -.6 +2.9/A CAMuniBdA m MC 11.07 +.3 -.3 +3.8/B CAMuniBdI MC 11.08 +.3 -.1 +4.0/A ClrdMuniBdA m SL 10.60 +.3 -.4 +3.2/A CnctMuniBdA m SL 10.38 +.4 -.4 +2.4/B CorBdI CI 9.40 -.1 -2.1 +1.2/D CorPlusBdA m CI 10.60 -.3 -2.5 +1.6/C CorPlusBdI CI 10.58 -.2 -2.4 +1.9/B DivValA m LV 14.76 -.7 +.1 +9.2/A DivValI LV 14.96 -.6 +.3 +9.5/A GeorgiaMuniBdA m SL 10.50 +.3 -.8 +1.8/D HYMuniBdA m HM 17.23 +.6 +1.2 +6.2/A HYMuniBdC2 m HM 17.22 +.5 +.9 +5.6/A HYMuniBdI HM 17.23 +.5 +1.3 +6.4/A HiIncBdA m HY 7.54 +.4 +.3 +4.0/C HiIncBdI HY 7.57 +.4 +.4 +4.2/B IntermDrMnBdA m MI 9.12 +.4 +.1 +2.9/A IntermDrMnBdI MI 9.14 +.4 +.2 +3.0/A KansasMnBdA m SL 10.56 +.5 +.5 +2.5/B KentuckyMnBdA m SL 10.61 +.2 -.7 +2.2/C LgCpSelI LB 29.82 -1.0 +3.4 +11.7/A LgCpValA m LV 27.03 +1.3 +4.1 +12.5/A LgCpValI LV 27.16 +1.3 +4.3 +12.8/A LouisianaMnBdA m SL 11.03 +.4 +.2 +2.7/A LtdTrmMnBdA m MS 10.88 +.3 +.4 +1.4/A LtdTrmMnBdC2 m MS 10.86 +.4 +.3 +1.0/B LtdTrmMnBdI MS 10.84 +.3 +.5 +1.6/A MAMnBdA m MT 9.97 +.3 -.8 +2.8/A MAMnBdI MT 9.96 +.2 -.8 +3.1/A MNIntermMnBdA m SM 10.23 +.2 -.5 +2.4/B MNIntermMnBdI SM 10.18 +.2 -.4 +2.5/B MNMnBdA m SM 11.53 +.3 -.6 +3.0/A MNMnBdI SM 11.52 +.3 -.5 +3.2/A MichiganMnBdA m SL 11.31 +.3 -.8 +2.7/A MichiganMnBdI SL 11.30 +.3 -.6 +2.9/A MidCpGrOppsA m MG 39.00 -1.1 +6.0 +6.9/E MidCpGrOppsI MG 47.12 -1.0 +6.2 +7.2/D MidCpValI MV 42.02 -.6 +2.5 +9.7/A MissouriMnBdA m SL 11.16 +.3 -.1 +3.2/A MrylndMnBdA m SL 10.56 +.2 -.3 +2.9/A MrylndMnBdI SL 10.56 +.2 -.2 +3.1/A NAMnBdA m SL 10.66 +.3 -1.2 +2.3/B NAMnBdI SL 10.70 +.2 -1.1 +2.5/B NWQIntlValI FV 25.30 -2.4 -3.6 +2.7/B NWQSmCpValA m SB 55.70 +.3 +6.2 +9.8/B NWQSmCpValI SB 57.23 +.3 +6.3 +10.1/B NYMnBdA m MY 10.81 +.3 -.5 +3.1/A NYMnBdI MY 10.82 +.3 -.4 +3.3/A NewJerseyMnBdA m MJ 11.24 +.3 -.3 +3.6/A NewJerseyMnBdI MJ 11.28 +.3 -.2 +3.8/A OhioMnBdA m MO 11.26 +.3 -.5 +2.7/B OhioMnBdI MO 11.22 +.3 -.3 +2.9/A OrgIntermMnBdI SI 10.08 +.4 -.6 +2.0/B PEMnBdA m MP 10.77 +.2 -.4 +2.8/B PEMnBdI MP 10.76 +.4 -.2 +3.1/B RlEsttSecA m SR 19.99 +4.2 -.6 +6.8/B RlEsttSecI SR 20.33 +4.2 -.4 +7.1/B ShrtTrmBdA m CS 9.73 -.1 ... +.9/C ShrtTrmBdI CS 9.74 ... +.1 +1.1/C ShrtTrmMnBdI MS 10.01 +.4 +.6 +.9/C SmCpGrOppsI SG 29.36 +2.0 +12.5 +9.3/D SmCpSelA m SB 9.96 +1.0 +8.3 +9.4/C SmCpValA m SV 26.12 +.2 +1.6 +9.9/B SmCpValI SV 27.04 +.3 +1.7 +10.2/B StrBalAllcA m MA 10.59 -.7 -.3 +3.8 StrBalAllcI MA 10.56 -.7 -.2 +4.1 StrGrAllcA m MA 13.02 -.8 +.9 +5.6 StrIncI MU 10.17 -.4 -2.4 +2.3/D TNMnBdA m SL 11.54 +.3 -.6 +2.6/B TNMnBdC2 m SL 11.53 +.3 -.9 +2.0/C VirginiaMnBdA m SL 10.96 +.2 -.6 +2.9/A VirginiaMnBdI SL 10.94 +.2 -.4 +3.2/A WscnMnBdA m SL 10.47 +.4 +.2 +2.6/BOak AssociatesLiveOakHlthSci SH 19.66 +3.5 +1.2 +4.2/B PinOakEq LB 69.59 +.7 +5.7 +13.5/A RedOakTechSel ST 26.75 -1.0 +8.9 +21.5/B WhiteOakSelGr LB 90.92 -.8 +6.0 +13.8/AOak RidgeSmCpGrA m SG 17.28 +2.2 +11.1 +5.0/EOakmarkEqAndIncInv MA 31.95 -.3 -.7 +5.6/C GlbInv WS 32.26 -2.1 -2.6 +6.0/C GlbSelInv WS 18.22 -3.4 -5.6 +6.5/C IntlInv FB 26.53 -5.2 -7.1 +4.8/A IntlSmCpInv d FQ 17.21 -1.4 -3.0 +4.7/E Inv LB 85.51 -.9 +1.4 +11.1/A SelInv LB 45.44 -1.3 -4.9 +6.8/EOberweisChinaOpps m CH 16.44 -4.0 +3.1 +6.5/C IntlOpps m FR 25.59 -1.1 +.4 +10.2/A IntlOppsInstl d FR 12.83 -1.1 +.5 +10.3/A MicroCp m SG 27.90 +.3 +11.1 +19.0/AOld WestburyAllCpCor LB 17.37 +.1 +4.1 +6.8/E FI CI 10.82 +.2 -1.1 +.5/E GlbSmMdCpStrat SW 17.23 ... +2.8 +7.9/C LgCpStrats WS 14.63 -.5 +1.2 +6.3/C MnBd MI 11.72 +.3 -.7 +1.1/E StratOpps IH 7.80 -1.4 -.3 +3.8/COlsteinAllCpValAdv LB 24.86 -.4 +.6 +5.4/E AllCpValC m LB 19.97 -.4 +.1 +4.3/EOppenheimerActvAllcA m AL 14.82 ... +1.6 +5.9 ActvAllcC m AL 14.46 ... +1.3 +5.1 ActvAllcR b AL 14.73 ... +1.5 +5.7 CnsrvInvA m CA 9.48 +.3 -.3 +3.4 CnsrvInvC m CA 9.34 +.3 -.7 +2.6 CptlAprcA m LG 61.23 +3.6 +7.0 +8.5 CptlAprcC m LG 46.11 +3.5 +6.6 +7.7 CptlAprcR b LG 57.70 +3.6 +6.8 +8.3 CptlAprcY LG 66.23 +3.6 +7.1 +8.8 CptlIncA m CA 9.99 -.1 -1.0 +3.5 CptlIncC m CA 9.67 -.2 -1.3 +2.7 CptlIncR b CA 9.85 -.1 -1.1 +3.3 DevMktsA m EM 42.97 -1.2 +.3 +7.1 DevMktsC m EM 40.05 -1.3 ... +6.3 DevMktsR b EM 41.26 -1.2 +.2 +6.8 DevMktsY EM 42.41 -1.2 +.4 +7.3 DiscvA m SG 87.07 +3.9 +15.2 +11.5 DiscvC m SG 62.50 +3.8 +14.8 +10.7 DiscvMCGrA m MG 21.23 -.2 +6.5 +9.7/C DiscvMCGrC m MG 17.47 -.2 +6.1 +8.9/C DiscvMCGrR b MG 19.86 -.2 +6.4 +9.5/C DiscvR b SG 80.63 +3.9 +15.1 +11.2 DiscvY SG 98.17 +3.9 +15.3 +11.8 DivOppA m LV 23.53 -.9 -1.2 +7.0/D DivOppC m LV 22.70 -1.0 -1.6 +6.2/D EqIncA m LV 31.23 -.7 -1.3 +3.3 EqIncC m LV 24.75 -.8 -1.7 +2.5 EqIncR b LV 29.84 -.8 -1.5 +3.1 EqInvA m WS 18.43 -.5 +1.8 +6.9 EqInvC m WS 17.91 -.5 +1.4 +6.1 EqInvR b WS 18.39 -.5 +1.6 +6.6 FdmtlAltsA m AM 26.60 -.4 -.7 +.4 FdmtlAltsC m AM 23.51 -.5 -1.1 -.4 GlbA m WS 97.62 +.4 +3.8 +9.0 GlbAllcA m IH 19.50 +.1 -.2 +4.2 GlbAllcC m IH 18.61 ... -.5 +3.4 GlbAllcY IH 19.49 +.1 -.1 +4.4 GlbC m WS 89.68 +.3 +3.5 +8.2 GlbOppsA m SW 70.79 -2.6 +5.1 +23.1 GlbOppsC m SW 62.38 -2.6 +4.7 +22.2 GlbOppsR b SW 68.05 -2.6 +5.0 +22.8 GlbOppsY SW 71.70 -2.6 +5.2 +23.4 GlbR b WS 97.06 +.3 +3.7 +8.7 GlbStrIncA m MU 3.76 -.3 -2.6 +1.8 GlbStrIncC m MU 3.75 -.4 -3.2 +.9 GlbStrIncR b MU 3.76 -.4 -3.0 +1.5 GlbStrIncY MU 3.76 -.3 -2.5 +2.0 GlbY WS 97.80 +.4 +4.0 +9.2 GoldSpecMnralA m SP 15.21 -.5 -6.6 +9.0 GoldSpecMnralC m SP 13.90 -.6 -6.9 +8.2 GoldSpecMnralR b SP 14.49 -.5 -6.7 +8.8 IntlBdA m IB 5.60 -1.5 -4.1 +3.1 IntlBdC m IB 5.58 -1.6 -4.3 +2.4 IntlBdR b IB 5.58 -1.7 -4.2 +2.9 IntlBdY IB 5.60 -1.5 -4.0 +3.4 IntlDiversA m FG 18.20 -1.5 +1.4 +7.5 IntlDiversC m FG 17.64 -1.5 +1.0 +6.7 IntlDiversR b FG 17.96 -1.5 +1.3 +7.3 IntlEqA m FB 21.32 -3.0 -2.6 +5.4 IntlGrA m FG 42.99 -3.0 -2.1 +4.3/D IntlGrC m FG 40.68 -3.1 -2.4 +3.5/D IntlGrR b FG 42.16 -3.1 -2.2 +4.0/D IntlGrY FG 42.77 -3.0 -1.9 +4.6/C IntlSmMidCoA m FR 52.74 +.1 +8.1 +14.3 IntlSmMidCoC m FR 48.43 ... +7.7 +13.5 IntlSmMidCoR b FR 50.35 +.1 +7.9 +14.0 IntlSmMidCoY FR 52.34 +.1 +8.2 +14.6 LtdTrmBdA m CS 4.45 -.2 -.3 +1.1/C LtdTrmBdC m CS 4.44 -.3 -.7 +.3/E LtdTrmBdY CS 4.46 -.2 -.4 +1.3/B LtdTrmGvtA m GS 4.32 +.2 -.3 +.4 LtdTrmGvtC m GS 4.31 -.1 -.9 -.5 LtdTrmGvtY GS 4.33 +.2 -.1 +.7 MainStrtAllCpA m LB 18.37 +1.9 +4.1 +7.8 MainStrtAllCpC m LB 16.74 +1.9 +3.7 +7.0 MainStrtAllCpR b LB 17.82 +1.9 +3.9 +7.6 MidCpValA m MV 56.13 -1.2 -2.1 +6.1/D MidCpValC m MV 46.11 -1.2 -2.5 +5.3/D MidCpValR b MV 53.70 -1.2 -2.2 +5.9/D MidCpValY MV 57.62 -1.2 -2.0 +6.4/D MnStrA m LB 51.13 +.8 +.2 +8.9/C MnStrC m LB 48.33 +.7 -.1 +8.1/D MnStrMidCpA m MB 27.67 +2.2 +5.9 +6.8 MnStrMidCpC m MB 22.76 +2.1 +5.5 +6.0 MnStrMidCpR b MB 26.21 +2.1 +5.8 +6.5 MnStrMidCpY MB 29.92 +2.2 +6.0 +7.0 MnStrR b LB 50.17 +.8 +.1 +8.6/D MnStrY LB 50.73 +.8 +.4 +9.1/C ModInvA m MA 12.36 +.2 +1.0 +5.1 ModInvC m MA 12.08 +.2 +.6 +4.3 ModInvR b MA 12.28 +.2 +.9 +4.8 RisingDivsA m LB 19.63 +1.2 +3.4 +6.8 RisingDivsC m LB 16.59 +1.2 +3.0 +6.0 RisingDivsR b LB 19.50 +1.2 +3.3 +6.5 RisingDivsY LB 20.35 +1.2 +3.5 +7.1 RlEsttA m SR 24.24 +4.8 -1.4 +4.8 RlEsttC m SR 23.55 +4.7 -1.8 +4.0 RlEsttR b SR 24.11 +4.7 -1.6 +4.6 RlEsttY SR 24.51 +4.8 -1.3 +5.1 SrFltngRtA m BL 8.11 +.1 +1.8 +4.5/A SrFltngRtC m BL 8.12 ... +1.4 +3.8/C TotalReturnBdA m CI 6.60 +.5 -2.3 +1.7 TotalReturnBdC m CI 6.61 +.4 -2.7 +.9 TotalReturnBdR b CI 6.60 +.4 -2.5 +1.4 TotalReturnBdY CI 6.56 +.5 -2.2 +2.0 ValA m LV 36.51 -1.9 -1.5 +6.3/D ValC m LV 34.83 -1.9 -1.9 +5.5/E ValY LV 37.32 -1.9 -1.4 +6.5/DOppenheimer RochesteAMTFreeMnsA m HM 7.08 +1.2 +6.1 +6.4/A AMTFreeMnsC m HM 7.02 +1.2 +5.6 +5.6/A AMTFreeNYMnsA m MY 11.18 +1.1 +5.1 +4.4/A AMTFreeNYMnsC m MY 11.18 +.9 +4.6 +3.6/A CAMnA m MC 8.46 +1.1 +5.1 +5.5/A CAMnC m MC 8.42 +.9 +4.8 +4.7/A HYMnA m HM 7.33 +1.3 +7.5 +7.7/A HYMnC m HM 7.30 +1.2 +7.2 +7.0/A LtdTrmCAMnA m SS 3.14 +1.1 +4.3 +2.0/A LtdTrmCAMnC m SS 3.13 +1.1 +4.3 +1.2/B LtdTrmNYMnA m SS 2.89 +1.2 +6.2 +.8/D LtdTrmNYMnC m SS 2.87 +1.2 +5.9 .../E MnsA m MY 15.47 +1.4 +7.9 +6.3/A MnsC m MY 15.43 +1.3 +7.5 +5.4/A MnsY MY 15.47 +1.4 +8.0 +6.5/A NewJerseyMnA m MJ 9.11 +2.0 +10.8 +2.4/D NewJerseyMnC m MJ 9.12 +1.8 +10.4 +1.6/E PennsylvaniaMnA m MP 10.38 +1.7 +8.6 +4.7/A PennsylvaniaMnC m MP 10.35 +1.7 +8.1 +3.9/A ShrtDurHYMuniA m HM 4.30 +1.6 +8.3 +1.4/E ShrtDurHYMuniC m HM 4.28 +1.6 +8.0 +.6/EOppenheimer SteelPatMLPAlphaA m LP 7.35 +.6 -5.0 -7.3/C MLPAlphaC m LP 6.93 +.6 -5.3 -8.0/C MLPAlphaPlusA m LP 5.96 +.7 -7.4 -12.1/E MLPAlphaPlusC m LP 5.63 +.8 -7.6 -12.7/E MLPAlphaPlusY LP 6.09 +.7 -7.4 -11.9/E MLPAlphaY LP 7.56 +.6 -4.8 -7.0/B MLPIncA m LP 5.88 +.1 -3.1 -7.0/B MLPIncCs m LP 5.49 -.1 -3.5 -7.7/C MLPIncY LP 6.05 -.1 -3.0 -6.8/B MLPSel40A m LP 7.88 +.6 -2.5 -4.7/A MLPSel40C m LP 7.45 +.5 -2.9 -5.4/A MLPSel40I LP 8.15 +.6 -2.6 -4.4/A MLPSel40Y LP 8.12 +.6 -2.6 -4.5/AOptimumFxdIncC m CI 9.26 +.5 -2.1 +.6 FxdIncInstl CI 9.29 +.7 -1.6 +1.7 IntlInstl FB 14.40 -3.5 -1.0 +7.3 LgCpGrC m LG 15.69 +2.6 +9.9 +12.2 LgCpGrInstl LG 19.86 +2.7 +10.5 +13.3 LgCpValC m LV 15.73 -1.4 -2.6 +4.6 LgCpValInstl LV 16.01 -1.2 -2.1 +5.7 SmMidCpGrIns SG 18.55 +4.3 +16.5 +10.0 SmMidCpValIns SV 15.03 +1.1 +1.4 +3.9OsterweisOsterweis LB 19.75 -.2 +.1 +2.4/E StrInc HY 11.21 +.5 +.9 +4.3/BPGIM InvestmentsBalancedA m MA 15.82 ... +.5 +6.8/A BalancedZ MA 15.93 ... +.6 +7.1/A CAMuniIncA m MC 10.48 +.4 ... +2.7/D CoreBondZ CI 9.64 +.1 -2.0 +2.0/B GlbRlEstA m GR 23.95 +1.7 -.4 +3.7/D GlbRlEstC m GR 23.42 +1.7 -.6 +3.0/E GlbRlEstZ GR 24.09 +1.8 -.1 +4.1/D GlbTtlRetA m IB 6.59 ... -2.3 +4.4/A GovrnIncA m GI 9.29 +.5 -1.4 +.8/B GovrnIncZ GI 9.27 +.5 -1.3 +1.1/A HighYieldA m HY 5.42 +1.3 +1.2 +5.5 HighYieldB m HY 5.41 +1.2 +1.0 +5.0 HighYieldC m HY 5.41 +1.2 +.8 +4.8 HighYieldZ HY 5.43 +1.3 +1.3 +5.8 Jen20/20FocA m LG 15.43 -1.0 +5.7 +10.4/D Jen20/20FocC m LG 10.86 -1.0 +5.3 +9.6/D Jen20/20FocZ LG 17.13 -.9 +5.9 +10.8/D JenEqIncC m LB 15.08 -1.4 -1.0 +3.2/E JenEqOppA m LB 19.85 -.4 +2.1 +7.9/D JenFinSerA m SF 14.82 -1.5 +3.3 +3.3/E JenHealSciA m SH 50.14 +4.8 +11.9 +2.7/C JenHealSciC m SH 38.26 +4.8 +11.5 +2.0/C JenHealSciZ SH 55.20 +4.8 +12.1 +3.0/C JenMidCapGrA m MG 36.38 -1.0 +3.1 +5.9/E JenMidCapGrC m MG 28.25 -1.0 +2.8 +5.2/E JenMidCapGrZ MG 39.31 -1.0 +3.3 +6.3/E JenNatResA m SN 38.71 -3.5 -.6 +.3/D JenSmlComA m SG 26.68 +1.1 +7.0 +9.0/D JenSmlComC m SG 14.71 +1.1 +6.7 +8.2/D JenSmlComZ SG 28.74 +1.2 +7.1 +9.3/D JenUtlA m SU 13.88 +2.1 -.3 +5.2/D JenUtlC m SU 13.83 +2.1 -.6 +4.5/D JenUtlZ SU 13.90 +2.3 -.2 +5.5/D JenniFocGrA m LG 15.02 +.3 +14.8 +15.5/A JenniFocGrC m LG 12.10 +.2 +14.4 +14.7/A JennisonBldA m LG 22.26 +.3 +6.8 +9.3/E JennisonDivGrA m LG 13.65 -.7 +10.4 +12.4/B JennisonDivGrC m LG 11.38 -.8 +10.0 +11.6/C JennisonGrA m LG 39.98 -.3 +10.4 +14.1/A JennisonGrC m LG 32.14 -.4 +10.1 +13.3/B JennisonGrZ LG 43.05 -.3 +10.6 +14.4/A JennisonValA m LV 19.98 -.9 -1.6 +4.2/E MuniHiIncA m HM 10.20 +.5 +.8 +4.2/C MuniHiIncC m HM 10.20 +.4 +.4 +3.5/D NationalMuniA m MI 14.60 +.4 -.3 +2.6/B QMADefEqA m LB 14.71 +1.0 -.6 +7.4/E QMAIntlEqA m FV 7.55 -4.4 -5.3 +2.8/B QMALrgCaCoEqA m LB 16.98 -.1 +2.2 +10.7/B QMASmCpValZ SV 20.89 +2.0 +3.4 +9.9/B QMAStockIdxI LB 53.37 ... +2.5 +11.0/A QMAStockIdxZ LB 53.37 ... +2.5 +11.0/A ShTerCorBdA m CS 10.73 -.1 -.8 +1.2/B TtlRetBdA m CI 14.09 +.8 -2.4 +2.7 TtlRetBdC m CI 14.07 +.7 -2.7 +1.9 TtlRetBdZ CI 14.04 +.7 -2.3 +2.9PIA Mutual FundsShrtTrmSecAdv UB 9.97 ... +.3 +.8/DPIMCOAlAstA m TV 11.77 -1.5 -2.2 +4.2 AlAstAdmin b TV 11.79 -1.4 -2.0 +4.4 AlAstAllAthA m TV 8.56 -2.1 -3.3 +2.3 AlAstAllAthC m TV 8.55 -2.2 -3.7 +1.6 AlAstAllAthI2 TV 8.56 -2.0 -3.2 +2.7 AlAstAllAthIns TV 8.55 -2.1 -3.2 +2.8 AlAstC m TV 11.72 -1.5 -2.5 +3.4 AlAstI2 TV 11.79 -1.4 -2.0 +4.6 AlAstInstl TV 11.76 -1.5 -1.9 +4.6 AlAstR b TV 11.70 -1.4 -2.2 +3.9 CAIntermMnBdA m MF 9.64 +.6 -.5 +1.9 CAIntermMnBdIns MF 9.64 +.7 -.3 +2.2 CAShrtDrMnIncIn SS 9.83 +.4 +.5 +1.0 CmdPlsStrA m BB 6.28 -2.9 +6.7 +.1/A CmdPlsStrI2 BB 6.35 -2.8 +7.0 +.5/A CmdPlsStrIs BB 6.38 -2.8 +7.0 +.7/A CmdtyRlRtStrA m BB 6.47 -4.3 -.4 -3.9 CmdtyRlRtStrAdm b BB 6.50 -4.4 -.4 -3.7 CmdtyRlRtStrC m BB 6.13 -4.5 -.9 -4.6 CmdtyRlRtStrI2 BB 6.61 -4.3 -.2 -3.5 CmdtyRlRtStrIns BB 6.63 -4.4 -.2 -3.4 CrdtAbsRtI2 XS 9.90 ... -.3 +3.1 CrdtAbsRtInstl XS 9.93 +.1 -.2 +3.2 DivandIncA m IH 11.53 -1.6 -2.3 +2.2/E DivandIncC m IH 11.49 -1.6 -2.6 +1.5/E DiversIncA m MU 10.61 +.2 -1.4 +4.8 DiversIncC m MU 10.61 +.1 -1.7 +4.0 DiversIncI2 MU 10.61 +.2 -1.2 +5.1 DiversIncInstl MU 10.61 +.2 -1.2 +5.2 EMBdA m EB 9.97 -.4 -4.5 +4.2 EMBdI2 EB 9.97 -.3 -4.3 +4.5 EMBdInstl EB 9.97 -.3 -4.3 +4.6 EMCcyInstl CR 8.91 -1.6 -3.8 +1.9/B EMCorpBdInstl EB 10.26 -.7 -2.3 +3.4/C EMFullSpcBdIns EB 7.23 -1.9 -5.0 +2.2/D EmergLclBdA m XP 6.86 -2.8 -6.5 +.9/C EmergLclBdI2 XP 6.86 -2.8 -6.4 +1.2/B EmergLclBdInstl XP 6.86 -2.8 -6.3 +1.3/B EqSLSA m LO 11.72 +.3 +1.5 +2.8 EqSLSC m LO 11.23 +.3 +1.2 +2.0 EqSLSI2 LO 11.89 +.3 +1.6 +3.0 EqSLSInstl LO 11.97 +.3 +1.6 +3.1 ExtendedDrInstl GL 7.47 +4.3 -5.6 +5.3 FBdUSDHdgA m IB 10.78 +.8 +1.6 +4.3 FBdUSDHdgC m IB 10.78 +.7 +1.2 +3.5 FBdUSDHdgI IB 10.78 +.8 +1.8 +4.7 FBdUSDHdgI2 IB 10.78 +.8 +1.7 +4.6 FrgnBdUnHdgA m IB 9.88 -.4 -1.2 +3.2/A FrgnBdUnHdgAdm b IB 9.88 -.4 -1.1 +3.4/A FrgnBdUnHdgI2 IB 9.88 -.4 -1.0 +3.5/A FrgnBdUnHdgIns IB 9.88 -.3 -1.0 +3.6/A GNMAA m GI 10.73 +.8 -1.5 +.8 GNMAI2 GI 10.73 +.8 -1.4 +1.1 GNMAInstl GI 10.73 +.8 -1.4 +1.2 GlbAdvtStrBdIns IB 10.64 -.2 -.6 +3.4/A GlbBdUSDHdgA m IB 10.13 +.1 -.5 +3.4 GlbBdUSDHdgI2 IB 10.13 +.1 -.4 +3.7 GlbBdUSDHdgIns IB 10.13 +.1 -.4 +3.8 GlbBdUnHdgdAdm b IB 9.30 -.6 -2.1 +3.3 GlbBdUnHdgdIns IB 9.30 -.6 -2.0 +3.6 GlbMltAsstA m IH 12.44 -.7 -.2 +3.6 GlbMltAsstC m IH 12.10 -.7 -.6 +2.8 GlbMltAsstInstl IH 12.55 -.7 ... +4.1 HYA m HY 8.69 +.6 -.7 +4.3/B HYAdmin b HY 8.69 +.6 -.6 +4.4/B HYC m HY 8.69 +.6 -1.0 +3.5/D HYI2 HY 8.69 +.6 -.5 +4.5/B HYInstl HY 8.69 +.6 -.5 +4.6/B HYMnBdA m HM 9.07 +1.2 +1.7 +5.9 HYMnBdC m HM 9.07 +1.2 +1.3 +5.2 HYMnBdI2 HM 9.07 +1.3 +1.8 +6.2 HYMnBdInstl HM 9.07 +1.3 +1.8 +6.3 HYSpectrumA m HY 9.78 +.6 +.3 +5.3 HYSpectrumI2 HY 9.78 +.6 +.5 +5.5 HYSpectrumInstl HY 9.78 +.6 +.5 +5.6 IncA m MU 11.98 ... -1.1 +4.7/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 51

IncAdmin b MU 11.98 ... -1.0 +4.9/A IncC m MU 11.98 -.1 -1.4 +4.0/A IncI2 MU 11.98 ... -.9 +5.0/A IncInstl MU 11.98 ... -.9 +5.2/A IncR b MU 11.98 ... -1.2 +4.5/A InRspMlAstIns XY 8.57 -.3 -.2 +3.3 InvGdCpBdA m TW 10.05 +.2 -3.1 +3.3 InvGdCpBdAdm b TW 10.05 +.2 -3.0 +3.4 InvGdCpBdC m TW 10.05 +.2 -3.4 +2.5 InvGdCpBdIns TW 10.05 +.3 -2.9 +3.7 InvGdCpBdP TW 10.05 +.2 -2.9 +3.6 LngDrTtlRetIns CL 10.29 -.1 -4.7 +5.1/B LngTrmCrdtI2 CL 11.32 -1.1 -6.2 +5.4/A LngTrmCrdtInstl CL 11.32 -1.1 -6.2 +5.5/A LngTrmUSGvtA m GL 5.93 +3.0 -4.2 +2.9 LngTrmUSGvtI2 GL 5.93 +3.0 -4.1 +3.2 LngTrmUSGvtIns GL 5.93 +3.0 -4.0 +3.3 LowDrA m CS 9.73 +.2 -.6 +.8 LowDrAdmin b CS 9.73 +.2 -.6 +.8 LowDrC m CS 9.73 +.1 -.8 +.5 LowDrI2 CS 9.73 +.2 -.5 +1.0 LowDrIIInstl CS 9.65 +.3 -.2 +1.1 LowDrInstl CS 9.73 +.2 -.5 +1.1 LowDrR b CS 9.73 +.1 -.7 +.5 LowDurESGIns CS 9.43 +.3 -.3 +.9 LowDurIncA m CS 8.50 ... +.4 +4.1/A LowDurIncC m CS 8.50 -.1 +.3 +3.8/A LowDurIncI2 CS 8.50 ... +.6 +4.4/A LowDurIncInstl CS 8.50 ... +.6 +4.5/A MnBdA m ML 9.78 +.9 +.5 +3.8 MnBdC m ML 9.78 +.9 +.3 +3.3 MnBdI2 ML 9.78 +1.0 +.6 +4.0 MnBdInstl ML 9.78 +1.0 +.7 +4.1 ModDrInstl CI 9.98 ... -1.1 +1.5/D MortgOppsInstl NT 10.99 +.6 +.7 +3.9 MrtgBckdScA m CI 10.29 +.8 -1.0 +2.1 MrtgBckdScIns CI 10.29 +.9 -.8 +2.5 NYMnBdA m MN 11.13 +.8 +.1 +2.8 NYMnBdInstl MN 11.13 +.8 +.3 +3.2 RAEFdmAdPLUSIns NE 10.13 -.1 +.1 +.3 RAEFdmPLA m LV 7.44 +.7 +2.9 +9.8 RAEFdmPLC m LV 6.87 +.6 +2.6 +9.0 RAEFdmPLEMGIns EM 10.36 -6.9 -5.6 +7.2 RAEFdmPLI2 LV 7.76 +.9 +3.1 +10.2 RAEFdmPLInstl LV 7.81 +.7 +3.1 +10.3 RAEFdmPLIntlIns FV 9.09 -5.2 -3.1 +4.8 RAEFdmPLSmInstl SV 12.82 +4.6 +9.9 +12.3 RlEstRlRtStrA m SR 7.56 +4.7 -.7 +6.4/C RlEstRlRtStrIns SR 8.36 +4.8 -.5 +6.9/B RlRetA m IP 10.83 +1.0 -.8 +1.4 RlRetAdmin b IP 10.83 +1.0 -.7 +1.5 RlRetAsstInstl IP 8.30 +1.6 -2.0 +3.5/A RlRetC m IP 10.83 +1.0 -1.0 +.9 RlRetI2 IP 10.83 +1.0 -.7 +1.7 RlRetInstl IP 10.83 +1.1 -.6 +1.8 RlRetR b IP 10.83 +1.0 -.9 +1.1 ShrtAsstInvmIns UB 10.05 +.1 +1.1 +1.6 ShrtDrMnIncA m MS 8.36 +.4 +.3 +.7 ShrtDrMnIncIns MS 8.36 +.4 +.5 +1.1 ShrtTrmA m UB 9.87 +.1 +.9 +1.8/A ShrtTrmAdm b UB 9.87 +.1 +.9 +1.8/A ShrtTrmC m UB 9.87 ... +.7 +1.5/B ShrtTrmI2 UB 9.87 +.1 +1.0 +2.0/A ShrtTrmIns UB 9.87 +.1 +1.0 +2.1/A ShrtTrmR b UB 9.87 ... +.8 +1.6/B SrFltngRtA m BL 9.87 +.2 +1.4 +3.2 SrFltngRtC m BL 9.87 +.1 +1.0 +2.4 SrFltngRtIns d BL 9.87 +.2 +1.5 +3.5 StkPlsShrtIns BM 8.16 -.7 -2.7 -8.7 StksPLUSA m LB 10.87 +1.1 +3.3 +10.5 StksPLUSAbRtA m LB 10.93 +1.4 +4.2 +11.2 StksPLUSAbRtC m LB 9.96 +1.3 +3.8 +10.3 StksPLUSAbRtI2 LB 10.98 +1.3 +4.2 +11.5 StksPLUSAbRtIns LB 11.12 +1.4 +4.3 +11.6 StksPLUSC m LB 10.33 +1.1 +3.1 +10.0 StksPLUSIUHdIns FB 6.71 -3.3 -1.3 +4.1 StksPLUSIUSDHA m FB 8.14 -2.3 +1.1 +5.2 StksPLUSIUSDHC m FB 7.50 -2.4 +.8 +4.4 StksPLUSIUSDHI2 FB 8.48 -2.4 +1.2 +5.6 StksPLUSIUSDHIn FB 8.55 -2.3 +1.2 +5.6 StksPLUSIns LB 11.70 +1.1 +3.5 +10.9 StksPLUSLngDrIn XM 7.01 +2.7 -1.9 +15.3 StksPLUSSmA m SB 11.30 +3.9 +10.5 +11.3 StksPLUSSmC m SB 10.43 +3.8 +10.1 +10.5 StksPLUSSmI2 SB 11.46 +3.9 +10.6 +11.7 StksPLUSSmIns SB 11.56 +4.0 +10.8 +11.8 TotRetESGI2 CI 8.85 +.6 -2.1 +1.8 TotRetESGIns CI 8.85 +.6 -2.0 +1.9 TtlRetA m CI 9.96 ... -2.0 +1.7/C TtlRetAdm b CI 9.96 ... -2.0 +1.8/B TtlRetC m CI 9.96 -.1 -2.4 +.9/E TtlRetI2 CI 9.96 ... -1.9 +2.0/B TtlRetIIIns CI 9.41 +.9 -1.5 +2.2 TtlRetIVIns CI 10.16 +.7 -2.0 +1.9 TtlRetIns CI 9.96 ... -1.8 +2.1/B TtlRetR b CI 9.96 ... -2.1 +1.4/D UncnsBdA m NT 10.79 +.1 +1.1 +2.9/B UncnsBdC m NT 10.79 ... +.7 +2.1/C UncnsBdI2 NT 10.79 +.1 +1.2 +3.2/B UncnsBdIns NT 10.79 +.1 +1.3 +3.3/BPNCCorFI b CI 16.38 -.2 -2.3 +1.2/D DiversEq b LB 27.34 -1.5 ... +5.8/E IntermBdI CI 10.60 ... -1.4 +.8/E IntermTxExBdI MI 9.30 +.3 -.8 +2.1/C IntlEqA m FG 24.40 -1.7 +.7 +6.8/B IntlEqIns FG 24.63 -1.7 +.8 +7.1/A LtdMatBdIns CS 9.96 ... -.3 +.4/E MltFctrLgCpGrI LG 39.49 -.6 +3.9 +10.7/D MltFctrLgCpValI LV 25.01 -.9 -2.7 +5.5/E SmCpI SG 25.26 +1.7 +5.4 +6.6/E TtlRetAdvtgIns CI 10.40 -.1 -2.2 +1.4/D TxExLtdMatBdIns MS 10.20 +.4 ... +.9/C UltraShrtBdI UB 9.87 ... +.4 +.7/EPRIMECAP OdysseyAgrsGr MG 48.79 -3.6 +10.1 +16.2/A Gr LG 40.42 -2.2 +8.5 +15.5/A Stk LB 32.10 -.9 +.6 +11.6/APacic CapitalTxFrSecY MI 10.02 +.3 -.4 +2.1/C TxFrShrtIntrScY MS 10.00 +.4 +.2 +.8/CPacic FundsOptmzAgrsGrA m XM 17.53 +.1 +2.3 +7.4 OptmzAgrsGrC m XM 17.05 +.1 +1.9 +6.6 OptmzCnsrA m XY 11.19 ... -1.2 +2.9 OptmzCnsrC m XY 10.93 ... -1.5 +2.1 OptmzGrA m AL 15.80 +.1 +1.2 +6.3 OptmzGrB m AL 15.53 ... +.8 +5.5 OptmzGrC m AL 15.48 ... +.8 +5.5 OptmzModA m MA 14.44 +.1 +.4 +5.3 OptmzModB m MA 14.22 ... +.1 +4.5 OptmzModC m MA 14.20 ... +.1 +4.5 OptmzModCnsrA m CA 12.59 -.1 -.7 +4.0 OptmzModCnsrC m CA 12.33 -.2 -1.0 +3.2ParadigmVal d SB 54.45 +1.4 +11.2 +11.9/AParametricEmMktsInstl EM 14.61 -4.4 -7.5 +3.0/D EmMktsInv b EM 14.54 -4.5 -7.6 +2.7/D TxMgEMktIs EM 48.57 -4.2 -7.1 +3.2/DParnassusCorEqInv LB 43.78 +.6 +3.0 +9.6/C FI CI 16.03 +.3 -2.1 +1.4/D Parnassus LB 47.72 +2.1 -1.1 +7.4/EPaxBalIndvInv b MA 22.74 ... +.4 +5.6/C ESGBtQlIndvInv b LB 19.79 +.2 +1.2 +8.6/D HYBdIndvInv b HY 6.59 +.7 -.4 +3.8/CPaydenCAMnInc MF 10.15 +.5 -.3 +2.6/B CorBdInv CI 10.37 +.5 -1.9 +2.4 EmMktsBdInv EB 13.11 -2.2 -5.8 +4.6/B EqInc LV 16.42 -1.1 -.4 +9.9/A GNMAInv GI 9.14 +.2 -1.4 +.9/B GlbFI IB 8.97 ... -.9 +2.6/B GlbLowDr IB 9.92 ... -.2 +.9 HiIncInv HY 6.38 +.6 -.1 +4.1 LowDr CS 9.95 +.1 ... +.9 LtdMat UB 9.46 +.1 +.9 +1.2/BPear TreePlrsFgnVlInstl FV 21.78 -3.0 -1.5 +5.2/A PlrsFgnVlOrd b FV 21.80 -3.1 -1.7 +4.9/A PlrsSmCpOrd b SB 27.59 +2.9 +5.7 +7.7/D PnAgrEMOrdinary b EM 21.24 -4.5 -8.4 -.1/E QualOrd b LB 19.53 -.1 +1.4 +12.2/APerformanceMnBdInstl d MI 23.82 +.3 -1.0 +3.6/A StrBd d MU 22.32 +.4 +.5 +4.8/APermanentI CA 40.93 -.8 -.6 +4.6/BPerrittMicroCpOppsInv d SB 32.36 +2.0 +7.9 +9.9/B UltraMicroCp d SB 16.90 -.1 -2.1 +10.0/BPioneerA m LB 29.29 -.5 +2.1 +9.7/C AMTFreeMnA m ML 14.33 +.2 -.8 +3.3/B AMTFreeMnY ML 14.29 +.3 -.7 +3.5/B BalA m MA 9.44 -.2 ... +5.6/C BdA m CI 9.44 -.1 -1.7 +2.1/B BdC m CI 9.34 ... -2.0 +1.4/D BdY CI 9.35 -.1 -1.6 +2.4/A C m LB 25.58 -.6 +1.7 +8.8/C CorEqA m LB 21.17 -.8 +2.9 +10.2/B CorEqY LB 21.42 -.7 +3.0 +10.5/B DiscpGrA m LG 18.96 -.4 +4.2 +10.1/D DiscpValA m LV 15.55 -2.2 -2.3 +8.1/B DiscpValC m LV 15.24 -2.2 -2.6 +7.3/C DiscpValY LV 15.64 -2.2 -2.2 +8.4/B EqIncA m LV 35.45 -.6 -.1 +10.7/A EqIncC m LV 34.84 -.6 -.5 +9.9/A EqIncR b LV 36.09 -.6 -.3 +10.3/A GlbHYA m HY 8.68 -.5 -2.2 +3.3/D GlbHYC m HY 8.66 -.5 -2.5 +2.6/E GlbHYY HY 8.52 -.6 -2.1 +3.5/D HYA m HY 9.56 +.6 +.2 +3.7/C HYC m HY 9.76 +.5 -.2 +3.0/E HYY HY 9.57 +.6 +.3 +4.0/C HiIncMnA m HM 7.30 +.5 +2.3 +5.4/A HiIncMnC m HM 7.30 +.3 +1.9 +4.6/C IntlEqA m FB 23.91 -3.3 -3.0 +3.7/B MidCpValA m MV 24.15 -2.3 -4.4 +5.0/E R b LB 29.42 -.5 +1.9 +9.2/C RlEsttA m SR 24.03 +3.2 -1.1 +5.9/D SelMidCpGrA m MG 45.23 +.6 +7.7 +10.9/B SelMidCpGrY MG 48.91 +.6 +7.9 +11.2/B ShrtTrmIncY CS 9.38 +.1 +.5 +1.4/B SolusBalA m IH 12.03 -1.6 -1.6 +2.2 SolusBalC m IH 11.04 -1.6 -2.0 +1.5 StrIncA m MU 10.44 -.1 -2.1 +2.7/C StrIncC m MU 10.21 -.3 -2.4 +2.0/D StrIncR b MU 10.61 -.2 -2.2 +2.4/D StrIncY MU 10.44 -.1 -1.9 +3.0/C Y LB 29.66 -.5 +2.2 +9.9/BPolarisGlbVal d WS 27.42 -1.4 -1.0 +7.5/B Portfolio 21GlbEqR b WS 43.25 -1.4 +.6 +8.9/APraxisGenesisBalA m MA 13.73 -.2 +.4 +5.1/D GenesisGrA m AL 15.28 -.3 +1.3 +6.2/C GrIdxA m LG 24.62 +.4 +6.8 +13.0/B ImpactBdA m CI 10.11 +.2 -1.8 +1.3/DPrincipalCAMnA m MF 10.35 +.7 -.8 +3.3 CorPlusBdA m CI 10.54 +.5 -2.7 +1.5 CorPlusBdIns CI 10.53 +.4 -2.5 +1.9 CorPlusBdJ m CI 10.61 +.4 -2.6 +1.6 CptlAprcA m LB 63.99 +1.3 +3.9 +9.7 CptlAprcC m LB 49.67 +1.2 +3.5 +8.8 DiversIntlA m FB 13.60 -4.0 -2.8 +4.2 DiversIntlIns FB 13.55 -3.8 -2.5 +4.8 DiversIntlJ m FB 13.45 -3.9 -2.7 +4.4 EqIncA m LV 31.26 -.5 +.4 +9.3 EqIncC m LV 30.47 -.6 ... +8.5 GvtHiQualBdA m GI 10.09 +.8 -1.3 +.6 HYA m HY 7.30 +.6 -.2 +4.8 HYC m HY 7.38 +.7 -.5 +4.0 HYIIns HY 9.70 +.7 +.8 +4.1 IncA m CI 9.31 +.6 -1.1 +2.1 InProtIns IP 8.51 +1.2 -.2 +1.5 IntlEMA m EM 28.25 -5.1 -5.7 +5.7 IntlEMJ m EM 27.20 -5.1 -5.7 +5.8 IntlIIns FG 16.71 -4.9 -2.4 +5.2 LCpSP500IdxA m LB 18.19 +1.2 +3.8 +10.8 LCpSP500IdxIs LB 18.19 +1.3 +3.9 +11.2 LCpSP500IdxJ m LB 18.02 +1.3 +3.9 +10.9 LfTm2010Ins TA 13.53 +.1 ... +4.1 LfTm2010J m TA 13.48 +.1 -.1 +3.9 LfTm2020A m TE 14.39 -.1 +.4 +4.9 LfTm2020Ins TE 14.30 -.1 +.6 +5.3 LfTm2020J m TE 14.23 ... +.6 +5.1 LfTm2030A m TH 14.95 -.1 +1.0 +5.9 LfTm2030Ins TH 14.91 -.1 +1.2 +6.3 LfTm2030J m TH 14.87 -.1 +1.2 +6.1 LfTm2040A m TJ 15.73 ... +1.9 +6.6 LfTm2040Ins TJ 16.03 +.1 +2.1 +7.0 LfTm2040J m TJ 15.89 ... +2.1 +6.8 LfTm2050Ins TN 16.05 ... +2.4 +7.5 LfTm2050J m TN 15.61 ... +2.4 +7.2 LfTmStrIncIns RI 12.30 +.2 -.4 +3.4 LfTmStrIncJ m RI 12.24 +.2 -.5 +3.2 LgCpGrA m LG 10.16 +2.5 +12.6 +11.1 LgCpGrIIns LG 16.47 +3.7 +14.1 +15.4 LgCpGrIJ m LG 13.69 +3.7 +14.1 +15.2 LgCpGrIns LG 10.82 +2.5 +12.9 +11.6 LgCpGrJ m LG 9.37 +2.5 +12.8 +11.3 LgCpValA m LV 10.74 -1.9 -1.6 +5.7 LgCpValIIIIns LV 17.07 +.1 +.8 +7.9 LgCpValIIIJ m LV 16.84 +.1 +.7 +7.6 LgCpValJ m LV 10.48 -1.9 -1.5 +5.8 MdCpA m MG 27.88 +2.8 +4.3 +10.3 MdCpGrIIIIns MG 12.17 +2.8 +9.4 +9.3 MdCpGrJ m MG 7.64 +3.7 +9.6 +9.4 MdCpJ m MG 26.88 +2.8 +4.4 +10.5 MdCpSP400IdxJ m MB 21.94 +2.2 +5.2 +9.9 MdCpValIIIJ m MV 19.59 +.4 -2.4 +4.9 MdCpValIIns MV 15.35 +1.2 +1.9 +6.4 PrefSecIns RR 10.01 ... -1.6 +4.9 RlEsttSecA m SR 23.60 +5.3 +.1 +7.0 RlEsttSecIns SR 23.62 +5.4 +.3 +7.4 RlEsttSecJ m SR 22.92 +5.3 +.2 +7.2 SAMgBA m MA 16.02 ... +.6 +5.4 SAMgBC m MA 15.75 -.1 +.2 +4.6 SAMgCnsBA m CA 12.20 +.2 ... +4.2 SAMgCnsBC m CA 12.05 +.1 -.4 +3.4 SAMgCnsGA m AL 18.42 -.3 +1.1 +6.7 SAMgCnsGC m AL 17.11 -.3 +.8 +5.9 SAMgmtFlxIncA m XY 12.33 +.4 -.5 +3.4 SAMgmtFlxIncC m XY 12.20 +.4 -.9 +2.6 SAMgmtStrGrA m XM 20.81 -.5 +1.1 +6.8 SAMgmtStrGrC m XM 18.94 -.5 +.7 +6.0 ShrtTrmIncA m CS 12.03 +.2 -.2 +1.2 SmCpA m SB 25.85 +5.5 +13.3 +10.0 SmCpGrIIns SG 15.92 +5.4 +14.4 +12.0 SmCpGrIJ m SG 11.89 +5.4 +14.2 +11.6 SmCpIns SB 27.71 +5.5 +13.4 +10.4 SmCpJ m SB 24.76 +5.5 +13.3 +10.2 SmCpSP600IdxIns SB 30.30 +4.1 +11.8 +13.3 SmCpSP600IdxJ m SB 28.74 +4.0 +11.8 +13.1 SmCpValIIIns SV 13.99 +2.4 +6.1 +8.4 TxExBdA m MI 7.13 +.7 -.2 +2.9ProFundsBtchUltrSctInv LE 59.79 +.4 -4.3 -6.1/E IntUltraSectInv LE 95.08 +5.3 +37.8 +37.5/A NASDAQ100Inv LG 69.55 +1.0 +9.6 +15.0/A SmCpInv SB 90.18 +1.8 +7.4 +8.3/C UltBullInv LE 58.63 -.5 +1.7 +17.9/B UltMidCpInv LE 45.96 +1.3 +4.5 +15.7/B UltNASDAQ100Inv LE 71.45 +1.9 +17.2 +29.7/A UltSmCpInv LE 68.02 +3.5 +14.0 +15.2/BProspectorOpp m MB 21.55 +.9 +3.4 +10.3/AProvident TrustTrustStr LG 15.64 +1.0 +6.2 +14.9/APutnamAMTFreeMnA m ML 14.92 +.7 -.6 +2.4 CATxExIncA m MC 8.03 +.4 -.4 +2.9/C CnvrtSecA m CV 26.85 +1.4 +5.8 +5.7 CnvrtSecY CV 26.85 +1.5 +5.9 +6.0 CptlOppsA m SB 14.53 +2.2 +7.7 +6.4 CptlSpectrumA m AL 33.35 +4.0 -2.7 -1.0/E CptlSpectrumC m AL 31.62 +3.9 -3.1 -1.7/E CptlSpectrumY AL 33.77 +4.0 -2.6 -.7/E DiversIncA m NT 7.03 ... +2.4 +3.3/B DiversIncC m NT 6.90 ... +2.1 +2.6/C DiversIncM m NT 6.89 ... +2.3 +3.1/B DynAstAlcBalA m MA 15.14 -.7 -.3 +5.8/B DynAstAlcBalB m MA 15.08 -.8 -.6 +5.1/D DynAstAlcBalC m MA 14.73 -.7 -.6 +5.1/D DynAstAlcBalY MA 15.18 -.6 -.1 +6.1/B DynAstAlcCnsrA m TV 10.69 -.5 -1.4 +3.6/C DynAstAlcCnsrY TV 10.73 -.5 -1.3 +3.9/C DynAstAlcGrA m AL 17.04 -1.2 ... +7.1/B DynAstAlcGrB m AL 16.61 -1.2 -.4 +6.3/C DynAstAlcGrC m AL 15.96 -1.2 -.3 +6.3/C DynAstAlcGrY AL 17.24 -1.1 +.2 +7.4/B EqIncA m LV 24.45 -.7 ... +8.1/B EqIncB m LV 24.12 -.8 -.3 +7.2/C EqIncC m LV 24.12 -.8 -.3 +7.2/C EqIncM m LV 24.10 -.7 -.2 +7.5/C EqIncY LV 24.47 -.7 +.2 +8.3/B EqSpectrumA m MB 39.44 +5.1 +3.9 +.9/E EqSpectrumC m MB 36.94 +5.0 +3.6 +.1/E EqSpectrumY MB 40.19 +5.1 +4.1 +1.1/E EuropeEqA m ES 27.19 -3.2 -.9 +.7 FixIncAbReA m NT 9.84 +.6 +2.2 +2.5 FixIncAbReC m NT 9.80 +.4 +1.8 +1.7 FixIncAbReY NT 9.84 +.5 +2.3 +2.8 FltngRtIncA m BL 8.58 +.1 +1.9 +3.2/D FltngRtIncC m BL 8.57 ... +1.4 +2.4/E GlbEqA m WS 15.89 -2.2 +.9 +6.0/C GlbHCA m SH 50.96 +.7 +3.3 -.7/D GlbHCY SH 54.68 +.7 +3.4 -.5/D GlbIncA m IB 11.86 +.3 -1.0 +2.3 GlbNatrlResA m SN 16.65 -3.1 -.4 -5.5 GlbUtlsA m SU 13.22 -.4 -2.3 +3.9 GrOppsA m LG 34.08 +.8 +8.9 +13.6/B GrOppsB m LG 28.96 +.7 +8.5 +12.8/B GrOppsC m LG 29.48 +.7 +8.5 +12.8/B HighYieldA m HY 5.77 +.4 -.3 +4.0/C HighYieldM m HY 5.75 +.4 -.4 +3.8/C IncA m CI 6.84 +.4 +.3 +1.9/B IncC m CI 6.78 +.4 -.1 +1.1/D IncM m CI 6.65 +.4 +.1 +1.6/C IncY CI 6.95 +.4 +.4 +2.1/B IntlCptlOppsA m FA 41.60 -1.5 -1.6 +5.5 IntlEqA m FB 25.38 -3.5 -3.0 +2.4/D IntlEqY FB 25.68 -3.5 -2.9 +2.7/C IntlGrA m FG 23.31 -2.4 +2.0 +5.4 IntlValA m FV 11.89 -4.3 -2.6 +2.8 MATEIncA m MT 9.42 +.7 -.9 +2.2 MNTEIncA m SM 9.12 +.7 -.5 +2.1 MltAsAbRtA m AM 11.76 -1.9 -3.6 +1.7/B MltAsAbRtC m AM 11.40 -2.0 -4.0 +.9/C MltAsAbRtY AM 11.81 -1.9 -3.5 +2.0/B MortgageSecsA m GI 12.55 +.7 -.2 +.3/D NJTEIncA m MJ 9.09 +.7 -.3 +2.7 NYTEIncA m MY 8.38 +.2 -.6 +2.5/C OhioTEIncA m MO 8.83 +.6 -.6 +2.1 PETEIncA m MP 8.95 +.6 -.5 +2.3 RsrchA m LB 34.50 +1.2 +4.3 +9.9 RtrReady2020A m TE 19.54 -.1 -.5 +2.8 RtrReady2025A m TG 22.76 ... -.3 +3.6 RtrReady2030A m TH 23.02 -.1 +.1 +4.6 RtrReady2035A m TI 23.83 -.2 +.4 +5.5 ShrtDurBdA m NT 10.05 ... +1.0 +1.8 ShrtDurBdY NT 10.08 +.1 +1.1 +2.1 SmCpGrA m SG 43.78 +4.5 +16.0 +9.4 SmCpValA m SV 14.08 +2.6 +4.0 +8.8 SmCpValY SV 14.81 +2.6 +4.1 +9.1 SustFutureA m MV 20.85 +2.2 +4.7 +5.9 SustLeadersA m LG 95.64 -1.1 +6.9 +12.0/C SustLeadersB m LG 75.09 -1.2 +6.5 +11.2/C SustLeadersM m LG 83.04 -1.2 +6.7 +11.5/C SustLeadersY LG 102.25 -1.1 +7.0 +12.3/C TEIncA m ML 8.49 +.4 -.5 +2.8/C TxFrHYA m HM 12.48 +.4 +.6 +4.3/CQCIBalIns CA 12.27 +.9 +1.3 +5.5QSCnsrvGrA m MA 14.56 +.3 +.3 +5.0 DefesvGrA m CA 13.14 +.2 -.7 +3.9 GlbEqA m WS 17.15 -1.8 -1.7 +8.0/B GrA m XM 16.22 -.5 +.8 +5.6 ModGrA m AL 15.99 -.2 +.7 +5.6 SP500IdxA b LB 25.75 -.1 +2.3 +10.6/BRBCEntprI d SG 23.81 +2.2 +3.6 +8.4/D SMIDCpGrI d MG 14.97 +1.1 +8.8 +10.4/BReynoldsBlueChipGr b LG 63.10 +1.6 +11.9 +8.5/ERice Hall JamesMicroCpIns d SG 37.17 +4.0 +12.3 +11.1/B SmCpIns SG 11.80 +2.5 +8.0 +4.0/ERiverNorthCorOppR m MA 10.71 -.6 -.7 +6.7/A dblelnStrIncI d MU 10.17 +.5 -.3 +3.6 dblelnStrIncR m MU 10.19 +.6 -.4 +3.3RiverbridgeGrIns d MG 19.74 +2.2 +9.2 +12.1/ARockefellerCorTxableBdIns x CI 9.74 ... -2.0 +1.6/C IntermTENtBdIns x MI 9.95 +.3 -.6 +.9/ERoyceLowPricedStkSvc m SB 9.38 +2.7 +10.9 +6.2/E MicroCpInvm d SB 12.96 +3.4 +11.3 +6.6/D OppInvm d SV 14.19 +.5 +4.5 +11.3/A PEMutCnslt m SB 8.94 +.6 +5.7 +9.5/B PEMutInvm d SB 11.18 +.7 +6.3 +10.6/B PremInvm d SG 17.12 +.2 +3.1 +10.9/C Sm/MdCpPremSvc m MB 15.25 +.1 -2.3 +8.2/B SmCpValSvc m SV 10.90 +1.0 +7.7 +5.6/E SmlrCoGrSvc m SG 11.86 +2.2 +10.9 +8.1/D SpecEqInvm d SV 22.08 +5.1 +1.3 +7.9/D TtlRetInvm d SB 13.65 +.5 +1.1 +9.3/CRussellInvEmergMktsS EM 19.97 -5.3 -5.6 +5.0 InvGbRlEstSecS GR 33.74 +2.8 +.6 +4.5 InvGlobalEqS WS 10.97 -.5 +1.6 +7.5 InvIntlDvdMktS FB 40.19 -3.8 -2.5 +4.1 InvInvmGrdBdS CI 20.66 +.8 -2.3 +1.5 InvLPBalStrA m MA 11.26 -1.1 -.4 +4.2 InvLPBalStrC b MA 10.98 -1.2 -.6 +3.4 InvLPBalStrS MA 11.41 -1.2 -.3 +4.4 InvLPCnsrvStrA m XY 9.68 -.2 -.6 +2.5 InvLPCnsrvStrC b XY 9.54 -.3 -1.1 +1.7 InvLPEqGrStrA m AL 13.47 -1.3 +.7 +5.8 InvLPEqGrStrC b AL 12.00 -1.4 +.3 +5.0 InvLPEqGrStrS AL 13.54 -1.3 +.7 +6.0 InvLPGrStrA m AL 12.64 -1.1 +.3 +5.0 InvLPGrStrC b AL 12.15 -1.2 -.1 +4.2 InvLPGrStrS AL 12.82 -1.1 +.4 +5.3 InvLPModStrA m CA 10.34 -.9 -.7 +3.7 InvLPModStrC b CA 10.16 -.9 -1.1 +3.0 InvLPModStrS CA 10.40 -.9 -.7 +3.9 InvShrtDurBdS CS 18.96 +.3 +.2 +1.3 InvStratBdS CI 10.53 +.8 -2.1 +1.7 InvTEBdS MI 22.78 +.7 +.1 +2.5 InvTxMgdUSLgCpS LB 42.02 +.4 +2.7 +9.7 InvTxMgdUSMSCpS SG 28.72 +3.2 +7.8 +8.5 InvUSCoreEqS LB 33.27 +1.1 +3.2 +10.1 InvUSDefesvEqS LB 53.10 +1.5 +3.3 +10.3 InvUSSmCpEqS SB 34.60 +3.8 +8.6 +9.9RydexBasBiotechInv SH 90.74 +2.6 +4.0 -1.7/E DynSP500H b LE 110.40 -.4 +1.8 +17.8/B InternetInv ST 135.21 +2.3 +16.7 +18.1/C IvGvLnBdStrInv IT 34.86 -1.5 +4.8 -4.6/A NASDAQ1002xStrH b LE 144.99 +1.9 +17.4 +29.8/A NASDAQ100Inv LG 37.35 +1.1 +9.9 +15.8/A NovaInv LE 72.64 -.2 +1.9 +13.9/B SP500PureGrH b LG 69.36 -.2 +8.9 +10.3/D SP500PureValH b LV 86.53 +.7 +.9 +7.6/C TechInv ST 98.99 -.1 +10.9 +16.3/DSEICAMuniBdF MF 10.57 +.3 -.7 +1.5/E CoreFxdIncF CI 10.93 +.1 -1.8 +2.0/B EmergMktsDbtF EB 9.49 -3.0 -6.7 +2.3/D EmergingMktsEqF EM 11.85 -5.7 -8.4 +5.5/B GNMAF GI 10.11 +.3 -1.3 +1.0/B HighYieldBdF HY 7.09 +.8 +1.6 +5.6/A IntermTermMuniF MI 11.49 +.4 -.5 +2.3/C IntlEqF FB 11.26 -3.2 -3.3 +3.9/B IntlFxdIncF IB 10.27 +.2 +.6 +2.9/B LargeCapGrowthF LG 37.15 +1.3 +8.6 +10.7/D LargeCapValueF LV 25.07 -1.2 -1.2 +6.5/D MaschtsMuniBdF MT 10.31 +.3 -1.2 +1.4/E MidCapF MB 28.08 +.1 +1.8 +10.1/A NewJrsyMuniBdF MJ 10.23 +.4 -.6 +1.9/E NewYorkMuniBdF MN 10.52 +.3 -.9 +1.5/D PnnylvnMuniBdF MP 10.51 +.3 -1.1 +1.5/E S&P500IndexF LB 64.38 ... +2.4 +10.8/B ShortDurGovtF GS 10.21 +.1 -.2 +.5/B SmallCapGrowthF SG 39.77 +2.8 +12.6 +8.4/D SmallCapValueF SV 25.53 +1.1 +3.1 +6.9/D TaxMgdSm/MdCpF SB 24.26 +1.3 +6.0 +7.9/D TxMgdLCpF LB 26.06 ... +2.6 +8.5/D USMgdVolF LV 17.73 +1.3 +.4 +8.0/B UltraShtDurBdF UB 9.31 +.2 +.7 +1.3/BSSGAIntlStkSelionN b FV 11.04 -3.7 -6.2 +1.4/D SP500IdxN b LB 38.07 ... +2.4 +11.0/ASalientIntlDvSgnlIns FB 6.72 -2.5 -3.6 +2.1/D IntlSmCpIns FR 21.50 -1.8 -.9 +8.5/C SelIncA m RR 21.31 +2.5 -2.6 +3.1/E SelIncC m RR 20.67 +2.4 -2.9 +2.6/ESchroderNorthAmrcnEqInv LB 17.43 +1.0 +2.9 +10.5SchwabBal MA 15.83 +1.5 +3.4 +6.8 CATFBd MF 11.68 +.4 -.3 +2.2/C CorEq LB 22.96 -.6 +1.1 +9.2/C DivEq LV 15.99 -1.1 -1.8 +6.1/D FdmtlIntlLgCIdx FV 9.25 -2.7 -2.9 +4.3/A FdmtlUSLgCIdx LV 17.39 -.1 +.8 +9.5/A FdmtlUSSmCIdx SB 15.90 +2.2 +6.5 +10.3/B GNMA GI 9.58 +.2 -1.4 +.8/B GlbRlEstt GR 7.64 +.4 -.4 +6.5/A HC SH 24.97 +1.4 +3.1 +3.9/B HdgdEq LO 17.14 -1.4 +.1 +6.2/A IntermTrmBd CI 9.76 +.1 -1.4 +.9/E IntlIdx FB 20.30 -2.8 -2.8 +3.6/B LgCpGr LG 18.60 -.2 +3.9 +10.7/D MktTrackAllEq XM 19.07 +.2 +3.1 +8.8 MktTrackBal MA 18.66 +.5 +1.3 +5.9 MktTrackCnsrv CA 16.00 +.6 +.2 +4.2 MktTrackGr AL 23.34 +.4 +2.4 +7.5 SP500Idx LB 42.25 ... +2.6 +11.1/A Schwab1000Idx LB 64.36 +.1 +2.8 +10.8/B SmCpEq SB 22.69 +2.2 +7.9 +9.4/B SmCpIdx SB 33.27 +2.0 +8.6 +10.5/B TFBd MI 11.52 +.3 -.5 +2.1/D Trgt2010 TA 13.30 +.5 +.3 +4.1 Trgt2020 TE 14.20 +.4 +.8 +4.9 Trgt2030 TH 15.82 +.2 +1.5 +6.4 Trgt2040 TJ 17.08 +.1 +2.1 +7.4 TrsInPrtScIdx IP 10.99 +.7 -.4 +1.8/B TtlStkMktIdx LB 48.80 +.3 +3.3 +10.8/ASchwartzMariaBd XY 11.32 -.1 -.2 +2.7/D MariaGr MG 32.65 -.1 +6.0 +12.4/A MariaRisingDiv LB 18.67 -1.3 +1.6 +8.4/DSegall Bryant & HamiSmCpVal d SB 13.27 +1.1 +6.2 +8.8/CSelectedAmrcnD LB 41.34 -.2 +1.8 +11.4/A AmrcnS b LB 41.21 -.2 +1.7 +11.0/ASequoiaSequoia LG 180.61 +2.1 +7.1 -.5/ESheltonCMCATFInc MF 11.29 +.3 -.4 +1.6/D CMCorValDrct LV 23.72 -1.1 -1.4 +5.9/E CMSP500IdxDrct LB 52.45 -.1 +2.4 +10.9/A CMSPMdCpIdxDrct MB 27.56 +.8 +3.5 +10.2/A CMSPSmCpIdxDrct SB 24.71 +2.0 +9.9 +12.6/ASitDivGrI d LB 16.72 -1.1 -.1 +9.2/C LgCpGr d LG 42.43 -1.1 +4.6 +11.3/C MidCpGr d MG 19.12 -.2 +4.1 +4.9/E MinnesotaTFInc SM 10.40 +.3 +.4 +3.1/A SmCpGr d MG 57.51 +1.8 +5.3 +3.6/E TFInc MI 9.66 +.2 +.7 +4.5/A USGvtSec UB 10.78 +.2 ... +.9/DSmead FundsValI1 LB 46.13 +1.9 -.8 +7.9/D ValInv b LB 46.18 +1.9 -.9 +7.6/DSnow CapitalOppA m MV 26.91 -.1 -1.4 +.9/E OppIns d MV 27.22 -.1 -1.3 +1.2/ESound ShoreShoreInv LV 44.89 -.1 -1.6 +6.5/DSpirit of AmericaIncA m CL 11.73 +.5 -.9 +4.0/E LgCpValA m LB 21.58 -.8 ... +7.5/E MnTFBdA m MI 9.31 +.4 -.4 +2.9/A RlEsttIncGrA m SR 11.56 +3.1 -.8 +4.7/EState FarmBal MA 67.12 +.1 -1.5 +5.2 BdIns CI 10.81 +.6 -2.2 +1.5 BdPrem m CI 10.82 +.6 -2.1 +1.4 EqBdPrem m MA 12.51 +.8 +2.5 +7.0 EqIns LG 11.18 +1.0 +5.8 +10.6 EqPrem m LG 11.68 +1.0 +5.8 +10.5 Gr LB 77.57 -.4 -2.1 +7.5 Interim GS 9.75 +.5 -.4 +.3 IntlEqPrem m FG 13.32 -1.6 +1.4 +5.0/C IntlIdxPrem m FB 12.73 -2.8 -3.1 +3.0/C LfPth2020Prem m TE 14.79 -.2 -.7 +4.1/D LfPth2030Prem m TH 16.36 -.4 -.5 +5.4/D LfPth2040Prem m TJ 17.72 -.4 -.3 +6.4/D LfPthRetPrem m RI 13.33 -.2 -.7 +3.7/B MnBd MI 8.50 +.6 -.4 +2.1 SP500IdxIns LB 20.43 +1.3 +3.8 +10.9 SP500IdxPrems m LB 20.37 +1.3 +3.9 +10.8 SmCpIdxIns SB 19.70 +3.8 +10.2 +10.2 SmCpIdxPrems m SB 19.35 +3.8 +10.2 +10.1 SmMidCpEqIns SB 13.24 +3.9 +9.7 +7.8 SmMidCpEqPrems m SB 12.49 +3.9 +9.8 +7.6 TxAdvtgdBdPrem m MI 11.63 +.6 -.3 +2.3State StreetDiscpEMEqN b EM 7.75 -4.2 -8.8 -1.4/ESterling CapitalMidValIns MB 19.60 +1.0 +2.2 +7.9/B NCIntermTFIns SI 10.51 +.3 -.7 +1.7/C ShrtDrBdI CS 8.52 ... +.1 +1.2/B StrtonMdCpVlIns MB 67.67 +.2 -1.0 +7.4/C StrtonRlEsttIns SR 37.39 +4.6 +1.2 +8.2/A StrtonSmCpVlIns SB 86.98 +.4 +.8 +9.6/B TtlRetBdIns CI 10.25 +.1 -1.7 +2.3/A VIIntermTFIns SI 11.48 +.4 -.7 +1.6/D WstVIIntrmTFIns SI 9.81 +.3 -.6 +1.9/BStone HarborHYBdIns HY 7.96 +.6 +.1 +3.4/DStralem FundEq d LB 10.05 -.3 -.1 +7.9/DT. Rowe PriceAfrcMdlEst d MQ 9.40 -4.2 -2.3 -.2/D BCGr LG 107.57 ... +11.7 +16.3/A BCGrAdv b LG 105.99 -.1 +11.5 +16.0/A BCGrR b LG 102.08 -.1 +11.4 +15.7/A Bal MA 24.44 -.5 +.9 +6.7/A CATFBd MC 11.35 +.3 -.3 +3.1/C Comm&TeInv SC 104.92 +2.5 +8.8 +16.9/A CorpInc TW 9.15 -.2 -3.8 +2.5/D CptlAprc MA 29.01 +.8 +2.6 +8.8/A CptlAprcAdv b MA 28.68 +.7 +2.5 +8.4/A CptlOpp LB 26.91 +.3 +3.3 +11.7/A DivGr LB 43.87 -.1 +1.4 +10.3/B DivGrAdv b LB 43.80 -.1 +1.3 +10.0/B DivMdCpGr MG 31.17 +.5 +6.0 +10.2/B EMBd d EB 11.42 -2.7 -6.3 +4.9/A EMLclCcyBd d XP 6.29 -3.0 -6.7 +1.7/A EMStk d EM 42.23 -4.7 -6.1 +8.3/A EmergEurope d MQ 14.38 -2.6 -8.1 +5.1/B EqIdx500 d LB 73.20 ... +2.5 +10.9/A EqInc LV 33.05 +.1 -.5 +8.7/B EqIncAdv b LV 32.96 +.1 -.6 +8.4/B EqIncR b LV 32.87 +.1 -.8 +8.1/B ErpnStk d ES 20.37 -2.3 -1.6 +.5/E ExtendedEqMktId d MB 30.03 +1.6 +6.5 +9.6/A FinclSvcs SF 29.09 -1.1 +3.9 +9.8/B GNMA GI 8.95 +.1 -1.0 +.9/B GeorgiaTFBd SL 11.31 +.3 -.6 +2.4/B GlbGrStk d WS 26.64 -.9 +4.5 +10.6/A GlbMltSectBd IB 11.11 -.4 -1.2 +3.6/A GlbRlEstt d GR 20.28 +1.9 -.2 +3.7/D GlbStk d WS 40.90 +.2 +7.4 +14.1/A GlbTech ST 18.01 -2.6 +7.0 +22.3/A GrStk LG 68.66 +.7 +9.6 +14.6/A GrStkAdv b LG 67.04 +.7 +9.4 +14.3/A GrStkR b LG 64.78 +.7 +9.3 +14.0/A GrandInc LB 29.00 +.2 +2.2 +10.5/B HY d HY 6.53 +.3 -.7 +4.3/B HYAdv m HY 6.51 +.3 -.9 +4.1/C HlthSci SH 76.21 +2.0 +8.3 +4.7/B InProtBd IP 11.78 +.7 -.4 +1.4/C InsAfrcMdlEst d MQ 6.50 -4.1 -2.1 +.1/D InsCorPlus CI 10.03 -.1 -1.9 +2.1/B InsEMBd d EB 8.33 -2.4 -5.5 +5.7/A InsEMEq d EM 38.60 -4.7 -6.0 +8.4/A InsFltngRt d BL 9.96 +.1 +1.7 +3.8/B InsFltngRtF d BL 9.96 +.1 +1.6 +3.7/C InsGlbFocedGrEq d WS 12.83 +.2 +7.5 +14.3/A InsGlbGrEq d WS 28.93 -.9 +4.7 +11.0/A InsHY d HY 8.68 +.2 -.8 +4.5/B InsIntlCorEq d FB 13.69 -2.6 -1.8 +4.4/A InsIntlGrEq d FG 24.30 -2.1 -2.3 +4.8/C InsLgCpCorGr LG 41.83 ... +11.8 +16.4/A InsLgCpGr LG 41.28 +.6 +11.8 +17.1/A InsLgCpVal LV 23.17 ... -.9 +8.9/A InsMdCpEqGr MG 57.45 +.1 +5.5 +11.4/B InsSmCpStk SG 25.88 +2.2 +9.1 +11.4/B InsUSStructRsrc LB 13.35 +.3 +3.3 +11.8/A IntlBd d IB 8.80 -.5 -2.0 +3.1/B IntlDiscv d FR 73.08 -1.3 +2.3 +12.0/A IntlEqIdx d FB 13.98 -3.2 -3.3 +3.9/B IntlStk d FG 18.23 -2.1 -2.4 +4.7/C IntlStkAdv m FG 18.27 -2.1 -2.5 +4.5/C IntlValEq d FV 14.32 -3.2 -5.3 +.5/D IntlValEqAdv m FV 14.54 -3.3 -5.5 +.2/E IntlValEqR m FV 14.34 -3.3 -5.6 -.1/E Japan d JS 15.90 +1.1 +5.2 +14.8/A LatinAmerica d LS 21.05 -6.7 -14.3 +3.3/A MdCpGr MG 91.66 ... +5.3 +10.7/B MdCpGrAdv b MG 88.89 ... +5.2 +10.4/B MdCpGrR b MG 86.22 ... +5.1 +10.2/B MdCpVal MV 31.43 +1.2 +3.4 +9.7/A MdCpValAdv b MV 31.27 +1.1 +3.3 +9.4/A MdCpValR b MV 30.76 +1.1 +3.2 +9.1/A MrylndShTrTFBd SS 5.16 +.5 +.3 +.6/E MrylndTFBd SL 10.61 +.3 -.2 +2.8/A NJTFBd MJ 11.88 +.5 -.1 +3.1/C NYTFBd MY 11.44 +.3 -.2 +2.8/B NewAmericaGr LG 53.02 +1.3 +10.4 +14.7/A NewAmericaGrAdv b LG 51.84 +1.3 +10.2 +14.4/A NewAsia d PJ 18.99 -3.4 -2.9 +7.4/B NewEra SN 36.23 -1.4 -.7 +4.0/B NewHorizons SG 60.53 +3.6 +15.1 +15.9/A NewInc CI 9.17 -.1 -2.0 +1.6/C NewIncAdv b CI 9.15 -.1 -2.1 +1.4/D OverseasStk d FB 11.11 -2.5 -1.8 +4.3/A PersonalStrBal MA 24.27 -.7 +1.0 +6.8/A PersonalStrGr AL 34.54 -.8 +1.8 +8.1/A PersonalStrInc CA 19.55 -.5 +.4 +5.4/A QMUSSmCpGrEq d SG 37.60 +1.5 +7.8 +10.5/C RlAsts d IH 11.53 +.1 -1.4 +4.7/B RlEstt d SR 28.32 +4.3 -.7 +6.2/C RlEsttAdv m SR 28.68 +4.3 -.8 +6.0/C Rtr2005 TA 13.60 -.3 -.4 +4.5/A Rtr2005Adv b TA 13.53 -.4 -.5 +4.3/C Rtr2005R b TA 13.60 -.4 -.6 +4.0/C Rtr2010 TA 18.24 -.3 -.2 +4.9/A Rtr2010Adv b TA 18.13 -.3 -.4 +4.6/A Rtr2010R b TA 18.01 -.4 -.5 +4.4/B Rtr2015 TD 14.98 -.4 ... +5.4/A Rtr2015Adv b TD 14.92 -.4 -.1 +5.1/A Rtr2015R b TD 14.77 -.4 -.3 +4.9/B Rtr2020 TE 22.61 -.4 +.3 +6.1/A Rtr2020Adv b TE 22.42 -.4 +.1 +5.8/A Rtr2020R b TE 22.20 -.4 ... +5.6/A Rtr2025 TG 17.69 -.5 +.6 +6.7/A Rtr2025Adv b TG 17.58 -.5 +.5 +6.4/A Rtr2025R b TG 17.39 -.5 +.3 +6.1/A Rtr2030 TH 26.13 -.5 +.8 +7.2/A Rtr2030Adv b TH 25.89 -.5 +.7 +6.9/A Rtr2030R b TH 25.66 -.5 +.6 +6.7/B Rtr2035 TI 19.16 -.6 +1.0 +7.6/A Rtr2035Adv b TI 19.06 -.6 +.9 +7.3/B Rtr2035R b TI 18.83 -.6 +.7 +7.0/C Rtr2040 TJ 27.57 -.6 +1.2 +7.9/A Rtr2040Adv b TJ 27.30 -.6 +1.1 +7.6/B Rtr2040R b TJ 27.10 -.6 +1.0 +7.3/B Rtr2045 TK 18.72 -.6 +1.4 +8.0/A Rtr2045Adv b TK 18.58 -.6 +1.2 +7.8/B Rtr2045R b TK 18.37 -.6 +1.1 +7.5/C Rtr2050 TN 15.73 -.6 +1.4 +8.1/A Rtr2050Adv b TN 15.58 -.6 +1.2 +7.8/B Rtr2050R b TN 15.43 -.6 +1.1 +7.5/B Rtr2055 TL 15.79 -.6 +1.3 +8.0/A Rtr2055Adv b TL 15.68 -.6 +1.2 +7.8/B RtrBal CA 15.31 -.2 ... +4.5/B RtrBalAdv b CA 15.31 -.3 -.2 +4.2/C RtrBalR b CA 15.30 -.3 -.3 +4.0/C SciandTech ST 50.74 +.1 +11.6 +20.5/B SciandTechAdv b ST 50.06 +.1 +11.4 +20.2/B ShrtTrmBd CS 4.65 ... +.1 +1.0/C SmCpStk SG 52.01 +2.1 +9.0 +11.2/B SmCpStkAdv b SG 51.46 +2.1 +8.9 +10.9/B SmCpVal d SB 51.51 +1.7 +5.0 +12.7/A SmCpValAdv m SB 51.16 +1.7 +4.8 +12.3/A SpectrumGr LG 24.92 -.6 +2.3 +9.3/E SpectrumInc MU 12.33 -.2 -1.8 +3.5/B SpectrumIntl d FB 14.25 -2.5 -2.5 +4.2/A SummitMnIncInv ML 11.74 +.2 -.4 +3.2/B SummitMnIntrInv MI 11.68 +.4 -.5 +2.2/C TFHY d HM 11.93 +.5 +.4 +4.2/C TFInc ML 9.97 +.3 -.3 +2.8/C TFIncAdv b ML 9.98 +.3 -.3 +2.4/D TFShrtInterm MS 5.53 +.5 +.1 +.9/C TtlEqMktIdx d LB 31.04 +.3 +3.0 +10.7/B TxEfficientEq d LG 31.51 +.7 +9.1 +12.2/C USBdEnhIdx d CI 10.66 +.1 -1.8 +1.8/B USLgCpCor LB 24.29 +.1 +2.0 +10.5/B USTrsInterm GI 5.55 +.3 -1.6 +.5/D USTrsLngTrm GL 12.19 +1.2 -3.7 +3.1/E VITFBd SL 11.83 +.3 -.2 +2.9/A Val LV 36.58 -.8 -2.0 +7.0/D ValAdv b LV 36.00 -.9 -2.1 +6.8/DTCMSmCpGr SG 37.38 +1.9 +11.4 +12.1/BTCWCorFIIns CI 10.71 +.3 -1.6 +1.4/D CorFIN b CI 10.68 +.3 -1.7 +1.1/D EMIncIns EB 7.91 -2.0 -5.6 +5.4/A RltvVlDivAprcI LV 18.75 -1.5 -1.4 +6.5/D RltvVlDivAprcN b LV 19.07 -1.4 -1.5 +6.3/D RltvVlLgCpIns LV 21.24 -1.3 -2.4 +6.3/D RltvVlMidCpI MV 25.58 -1.5 +1.7 +8.6/B SelEqsI LG 27.83 +1.1 +11.6 +12.5/B SelEqsN b LG 25.27 +1.1 +11.5 +12.3/C TtlRetBdI CI 9.69 +.4 -1.2 +1.5/C TtlRetBdN b CI 9.98 +.4 -1.3 +1.2/DTETON WestwoodEqAAA b LB 13.11 -.2 -.3 +8.2/D MightyMitesAAA m SB 28.67 +1.5 +2.2 +9.6/BTIAA-CREFBdIdxIns CI 10.47 ... -2.0 +1.5/C BdIns CI 10.05 -.1 -1.8 +2.4/A BdPlusIns CI 10.12 +.1 -1.6 +2.6/A BdPlusRet CI 10.14 +.1 -1.6 +2.3/A BdPlusRetail b CI 10.14 ... -1.7 +2.2/A BdRet CI 10.24 ... -1.9 +2.2/A BdRetail b CI 10.23 ... -2.0 +2.2/B EnhIntlEqIdxIns FB 7.91 -3.4 -4.0 +3.5/B EnhLCGrIdxIns LG 14.44 +.2 +6.6 +14.3/A EnhLCValIdxIns LV 10.11 -.8 -2.5 +6.6/D EqIdxIns LB 20.28 +.2 +3.2 +10.9/A EqIdxRet LB 20.57 +.2 +3.1 +10.6/B EqIdxRetail b LB 20.64 +.2 +3.1 +10.6/B GrIncIns LG 14.79 -.2 +4.1 +10.8/D GrIncPrem b LG 14.80 -.3 +3.9 +10.6/D GrIncRet LG 15.04 -.3 +3.9 +10.5/D GrIncRetail b LG 19.76 -.3 +3.9 +10.5/D HYIns HY 9.59 +1.0 +.5 +4.8/A HYRet HY 9.59 +1.0 +.4 +4.6/B HYRetail b HY 9.63 +.9 +.4 +4.5/B InLinkedBdIns IP 11.25 +.5 -.1 +1.2/C InLinkedBdRet IP 11.33 +.4 -.4 +1.0/D InLinkedBdRtl b IP 10.98 +.5 -.3 +.9/D IntlEqIdxIns FB 19.61 -3.3 -1.3 +4.0 IntlEqIdxPrem b FB 19.56 -3.3 -1.3 +3.9 IntlEqIdxRet FB 20.03 -3.2 -1.4 +3.8 IntlEqIns FG 12.68 -4.1 -4.6 +3.6/D IntlEqPrem b FG 12.65 -4.0 -4.7 +3.4/D IntlEqRet FG 13.13 -4.1 -4.7 +3.3/E IntlEqRetail b FG 8.38 -4.0 -4.7 +3.3/E Lfcycl2010Rtr TA 13.64 -.4 -.1 +4.8/A Lfcycl2015Rtr TD 12.33 -.5 ... +5.2/A Lfcycl2020Rtr TE 13.06 -.5 +.2 +5.7/A Lfcycl2025Rtr TG 13.52 -.7 +.4 +6.2/A Lfcycl2030Rtr TH 13.91 -.7 +.7 +6.8/A Lfcycl2035Rtr TI 14.45 -.8 +.8 +7.3/B Lfcycl2040I TJ 11.10 -.9 +1.2 +8.0/A Lfcycl2040Rtr TJ 14.97 -.9 +1.1 +7.8/A Lfcycl2045Rtr TK 12.73 -.9 +1.3 +8.1/A LfcyclId2010I TA 15.01 -.3 -.3 +4.6/A LfcyclId2020I TE 16.59 -.4 -.1 +5.5/A LfcyclId2025I TG 17.47 -.5 +.1 +6.1/B LfcyclId2035I TI 19.27 -.7 +.5 +7.2/B LfcyclId2040I TJ 19.90 -.8 +.7 +7.8/A LfcyclId2045I TK 20.04 -.8 +.8 +8.2/A LfcyclRtIncRtr RI 11.57 -.3 -.1 +4.7/A LgCpGrIdxIns LG 30.88 +.6 +7.1 +14.1/A LgCpGrIdxRet LG 31.08 +.6 +7.0 +13.8/A LgCpGrIns LG 21.93 +.7 +10.5 +14.1/A LgCpGrRet LG 21.80 +.7 +10.4 +13.8/A LgCpGrRetail b LG 21.86 +.7 +10.4 +13.7/A LgCpValIdxIns LV 19.26 -.5 -1.7 +7.6/C LgCpValIdxRet LV 19.57 -.6 -1.8 +7.3/C LgCpValIns LV 18.82 -.6 -1.2 +6.8/D LgCpValPrem b LV 18.76 -.7 -1.3 +6.6/D LgCpValRet LV 18.73 -.7 -1.3 +6.5/D LgCpValRetail b LV 18.04 -.7 -1.3 +6.4/D MdCpGrI MG 23.91 +.1 +6.1 +8.1/D MdCpGrP b MG 23.76 +.1 +6.0 +8.0/D MdCpGrRtl b MG 23.19 +.1 +5.9 +7.8/D MdCpGrRtr MG 23.22 +.1 +6.0 +7.9/D MdCpValI MV 23.65 -.5 +.9 +6.4/D MdCpValP b MV 23.59 -.5 +.8 +6.2/D MdCpValRtl b MV 23.04 -.5 +.7 +6.1/D MdCpValRtr MV 23.50 -.5 +.8 +6.1/D MgdAllcRtl b MA 12.83 -.6 +.2 +6.2/B RlEsttSecI SR 15.47 +3.8 +.5 +8.5/A RlEsttSecP b SR 15.48 +3.8 +.4 +8.4/A RlEsttSecRtl b SR 15.35 +3.8 +.3 +8.2/A RlEsttSecRtr SR 16.11 +3.8 +.3 +8.3/A SP500IdxI LB 30.36 ... +2.5 +11.2/A SP500IdxRtr LB 30.15 ... +2.4 +10.9/A SclChEqI LB 19.67 -.1 +2.6 +10.6/B SclChEqP b LB 19.60 -.1 +2.5 +10.5/B SclChEqRtl b LB 17.66 ... +2.4 +10.3/B SclChEqRtr LB 19.96 ... +2.5 +10.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 52

ShrtTrmBdI CS 10.21 +.1 +.2 +1.5/B ShrtTrmBdRtl b CS 10.22 +.1 ... +1.2/B ShrtTrmBdRtr CS 10.22 +.1 ... +1.2/B SmCpBlndIdxI SB 23.12 +2.0 +8.6 +10.7/B SmCpBlndIdxRtr SB 23.20 +2.0 +8.5 +10.4/B SmCpEqI SG 20.12 +1.3 +5.3 +10.4/C SmCpEqP b SG 20.00 +1.3 +5.3 +10.3/C SmCpEqRtl b SG 19.40 +1.3 +5.2 +10.1/C SmCpEqRtr SG 19.61 +1.3 +5.3 +10.2/C TEBdR b MI 10.27 +.4 -.4 +1.8/DThe Investment HouseInvmHouseGr LG 35.61 +1.0 +9.1 +15.6/AThird AvenueRlEsttValIns d GR 33.15 -1.6 -3.4 +5.2/B SmCpValIns d SB 22.04 -.7 +6.0 +8.2/C ValIns d WS 49.04 -3.3 -1.6 +3.9/EThompsonBd x CS 11.41 +.2 +1.6 +3.9/A LgCp LB 66.95 +.3 -.4 +7.9/DThornburgCALtdTrmMnA m SS 13.51 +.5 -.2 +.9 CorGrA m LG 38.37 +4.4 +15.3 +10.0 DevWldR6 EM 20.07 -2.7 -5.5 +3.9 IntermMnA m MI 13.89 +.6 -.6 +1.7 IntermMnC m MI 13.91 +.5 -.8 +1.4 IntlValA m FB 22.92 -4.8 -4.6 +1.7 IntlValC m FB 20.25 -4.8 -4.9 +1.0 IntlValI FB 23.69 -4.8 -4.4 +2.1 InvmIncBldrA m IH 21.17 -1.3 -.7 +3.7 InvmIncBldrC m IH 21.15 -1.4 -1.0 +2.9 LtdTrmIncA m CS 13.20 +.4 -.4 +1.5 LtdTrmIncC m CS 13.18 +.4 -.5 +1.3 LtdTrmIncI CS 13.20 +.5 -.4 +1.8 LtdTrmMnA m MS 14.17 +.5 -.2 +1.0 LtdTrmMnC m MS 14.19 +.5 -.3 +.8 LtdTrmMnI MS 14.17 +.5 ... +1.3 LtdTrmUSGvtA m GS 12.75 +.4 -.6 +.3 NewMxcIntermMnA m SI 13.04 +.6 +.1 +1.3 ValA m LB 69.20 +1.1 +4.0 +8.8 ValC m LB 63.21 +1.0 +3.6 +8.0 ValI LB 71.28 +1.1 +4.2 +9.2ThriventBalIncPlusA m CA 13.46 +.4 +1.9 +5.1 BalIncPlusS CA 13.44 +.5 +2.1 +5.4 DiversIncPlusA m CA 7.41 +.5 +1.3 +4.4 HYA m HY 4.73 +.7 -.1 +4.0 IncA m TW 8.82 +.3 -3.1 +2.6 LgCpGrA m LG 11.67 +2.9 +14.0 +13.1 LgCpStkA m WS 28.11 -1.1 +3.7 +7.7 LgCpStkS WS 28.39 -1.0 +3.8 +8.1 LgCpValA m LV 22.97 -.6 +1.3 +8.8 LgCpValS LV 23.13 -.6 +1.4 +9.2 LtdMatBdA b CS 12.34 +.2 +.1 +1.5 MidCpStkA m MB 26.34 +2.0 +4.1 +14.9 MidCpStkS MB 29.70 +2.0 +4.2 +15.3 MnBdA m ML 11.13 +.7 -.6 +2.3 OppIncPlusA m MU 10.05 +.3 -.6 +2.9 OppIncPlusS MU 10.05 +.4 -.5 +3.1 SmCpStkA m SG 23.01 +1.4 +6.7 +12.5TimothyPlanSmCpValA m SB 20.50 +1.0 +5.4 +10.1/BTocquevilleDelaeld b SV 23.00 +2.4 +1.6 +2.8/E Gold m SP 33.66 -4.2 -8.5 +3.0/E IntlVal b FB 16.69 -3.1 -4.8 +4.6/A Opp b MG 29.33 -.2 +15.0 +8.5/C Tocqueville b LB 36.10 -.9 -1.4 +8.2/DTorrayTorray LV 47.78 -1.1 -3.3 +6.5/DTouchstoneActvBdA m CI 10.05 -.1 -2.6 +1.6/C ActvBdY CI 10.05 ... -2.4 +1.8/B BalancedA m MA 21.57 -.3 +.5 +7.1/A DynGlbAllcA m IH 12.54 -1.0 ... +3.2/D FlexIncA m MU 10.73 +.2 -1.2 +3.5/B FlexIncC m MU 10.58 +.1 -1.5 +2.7/C FlexIncY MU 10.77 +.2 -1.0 +3.8/B FocedY LB 44.22 +.1 +1.9 +7.7/D GrOppsIns LG 35.55 -.2 +7.1 +9.3/E HYY HY 8.40 +.7 -.1 +3.1/E IntlEqA m FB 18.22 -.9 -6.2 +3.8/B IntlSmCpY FR 18.24 -3.9 -3.5 +3.5/E LargeCpFocA m LB 43.69 -.1 +3.3 +11.2/A MergerArbtrgIns NE 10.63 +1.3 +.4 +2.5/B MergerArbtrgY NE 10.56 +1.2 +.3 +2.4/B MidCpGrA m MG 29.45 -.7 +8.4 +10.1/B MidCpGrC m MG 19.14 -.8 +8.0 +9.3/C MidCpGrIns MG 30.81 -.7 +8.6 +10.5/B MidCpGrY MG 30.55 +1.4 +10.7 +10.7 MidCpValIns MV 18.79 +.5 -2.1 +8.8/B MidCpY MB 34.48 +.9 +6.1 +10.2/A PrmYldEqY LV 9.34 -.7 -.4 +5.5/E SdCptlInsGr LG 24.89 +1.8 +20.9 +13.3/B SdCptlSelGrA m LG 16.65 +1.7 +20.6 +12.8/B SdCptlSelGrC m LG 15.24 +1.7 +20.1 +12.0/C SdCptlSelGrY LG 17.58 +1.8 +20.7 +13.1/B SdCptlSelGrZ b LG 16.67 +1.8 +20.5 +12.9/B SmCpGrY SG 6.92 +.9 +6.8 +1.5/E SmCpIns SB 15.96 +.9 +5.8 +1.9/E SmCpValA m SV 27.64 +1.6 +3.3 +5.2/E SmCpValOppsY SB 20.07 +1.8 +6.2 +2.4/E SmCpY SB 16.02 +.9 +5.9 +1.9/E SmallComA m SG 5.56 +.5 +6.5 +10.4/C SmallComC m SG 3.24 +.3 +5.9 +9.5/D SstnbtyIpcEqA m WS 22.12 -.8 -1.3 +6.6/C SstnbtyIpcEqY WS 22.87 -.8 -1.1 +6.9/C TtlRetBdIns CI 9.86 +.2 -1.4 +1.9/B UlShrtDrFIA m UB 9.26 +.2 +.7 +1.2/B UlShrtDrFIY UB 9.25 +.1 +.7 +1.4/B UlShrtDrFIZ b UB 9.26 +.2 +.7 +1.2/B ValIns LV 10.00 -.4 +.2 +7.2/C ValY LV 10.02 -.4 ... +7.0/CTowleDeep Val d SV 18.42 +2.3 -1.8 +12.2/ATransamericaAsAlCnsrvA m CA 10.98 -.5 -1.0 +3.8/C AsAlCnsrvC m CA 10.87 -.6 -1.4 +3.0/E AsAlGrA m XM 15.18 -1.3 ... +7.2/C AsAlGrC m XM 14.69 -1.4 -.4 +6.4/D AsAlModA m CA 11.98 -.7 -.7 +4.6/B AsAlModC m CA 11.92 -.8 -1.2 +3.8/C AsAlModGrA m MA 13.33 -1.0 -.4 +5.7/C AsAlModGrC m MA 13.28 -1.0 -.8 +4.9/D CptlGrA m LG 27.73 +1.8 +18.3 +18.4/A FlexIncA m CI 9.04 ... -1.0 +2.5/A HYBdA m HY 9.03 +.5 +.3 +4.3/B MltCpGrA m LG 7.33 +.4 +3.4 +.6/E MltMgdBalA m MA 27.86 +.1 -.1 +6.4/B SMPValA m MV 28.06 +2.0 +2.8 +9.5/ATributary FundsSmCoIns SB 30.12 +2.9 +5.8 +11.1/ATrust For Credit UniUnsShrtDrTCU GS 9.50 +.2 -.2 +.3/C UnsUlShDrGvtTCU UB 9.40 +.1 +.4 +.4/ETweedy, BrowneGlbVal d FV 28.31 -2.5 -.6 +4.8/A GlbVlIICyUnHdg d FV 15.37 -2.9 -2.2 +3.7/A Val WS 23.50 -1.5 -1.5 +5.5/D WldwdHDvYldVl d WS 10.17 -2.9 -1.5 +4.2/EU.S. Global InvestorGlbRes b SN 5.70 -4.7 -6.4 +2.5/C GoldPrcMtls b SP 7.57 -.7 -4.9 +10.7/A WldPrecMnral b SP 3.81 -7.3 -18.8 +5.2/CUBSGlbAllcA m IH 12.07 -.5 +.2 +4.0 GlbAllcC m IH 11.74 -.7 -.3 +3.2 GlbAllcP IH 12.34 -.6 +.2 +4.3 IntlSustEqP FB 10.27 -4.3 -4.4 +3.4/B USAllcA m MA 49.34 +1.0 +2.2 +6.8 USAllcC m MA 47.38 +.9 +1.8 +6.0 USSmCpGrP SG 22.89 +1.9 +15.4 +8.5/DUBS PACEAltStrsInvmsP AM 10.69 -1.0 -1.3 +.1 GlbFIInvmsP IB 9.74 -.3 -2.3 +1.8/D IntermFIInvmsP CI 11.88 -.1 -2.2 +1.0/E IntlEMEqInvP EM 13.55 -4.9 -6.8 +3.0/D IntlEqInvmsP FB 16.53 -3.3 -1.1 +5.0 LgCoGrEqInvmsP LG 27.18 +.2 +6.3 +11.4/C LgCoValEqInvmsA m LV 22.91 -.9 -2.8 +7.2/C LgCoValEqInvmsP LV 22.85 -.9 -2.6 +7.5/C MnFIInvmsP MI 12.73 +.4 -.6 +2.4/B MrBckScFIInvmsP CI 12.35 +.1 -1.8 +1.4/D SMCoGrEqInvmsP SG 20.88 +3.2 +15.2 +8.9/D SMCoValEqInvmsP SB 21.34 +1.0 +3.1 +8.0/D StrFIInvmsP CI 13.27 -.1 -2.1 +2.3/AUSA MutualsViceInv b LB 30.76 -4.3 -4.8 +9.9/BUSAAAgrsGr LG 47.60 +1.2 +8.8 +12.6/B CABd MC 10.93 +.2 ... +2.9/C CptlGr WS 12.31 -2.0 -.6 +8.4/B CrnrstnEq WS 15.34 -1.9 -1.7 +7.0/C CrnrstnMdlyAgrs MA 24.89 -1.0 -1.3 +3.6/E CrnrstnMod CA 14.75 -.7 -1.3 +3.4/D EM EM 18.07 -5.1 -10.1 +4.1/C ExtendedMktIdx MB 20.21 +1.6 +6.5 +9.3/B Gr LG 31.23 -.2 +2.3 +12.1/C GrInc LB 25.49 -.4 +1.4 +9.1/C GrandTxtr CA 19.81 +.2 +.9 +6.9/A GvtSec GI 9.52 +.2 -1.0 +.6/C HiInc d HY 8.04 +.6 +.6 +4.7/A Inc CI 12.70 +.1 -2.1 +2.8/A IncStk LV 19.63 -.4 -1.0 +8.6/B IntermTrmBd TW 10.32 +.1 -1.5 +2.9/C Intl FB 32.23 -3.2 -3.1 +4.7/A NASDAQ100Idx LG 19.74 +1.1 +10.3 +16.7/A NYBd MN 11.76 +.4 +.1 +2.6/B PrcMtlsMnral SP 12.69 -1.1 -4.5 +4.6/D SP500IdxMbr LB 38.76 ... +2.5 +10.9/A SP500IdxRwd LB 38.78 ... +2.5 +11.1/A SciTech ST 28.73 -.4 +8.6 +14.7/D ShrtTrmBd CS 9.06 +.1 ... +1.6/A SmCpStk SB 19.10 +1.8 +8.8 +7.8/D TEIntermTrm MI 13.14 +.4 -.2 +2.6/B TELngTrm ML 13.19 +.4 -.1 +3.2/B TEShrtTrm MS 10.44 +.2 +.7 +1.0/B TrgtRet2020 TE 12.73 -.7 -1.0 +4.6/C TrgtRet2030 TH 13.69 -1.1 -1.1 +5.5/D TrgtRet2040 TJ 14.11 -1.2 -1.0 +6.1/E TrgtRet2050 TN 14.31 -1.3 -1.0 +6.3/E TrgtRetInc RI 11.52 -.4 -1.1 +3.3/C TtlRetStr MA 8.05 -1.9 -6.1 -3.2/E UlShrtTrmBd UB 9.92 +.1 +.5 +1.0/C VIBd SI 11.16 +.3 -.3 +2.7/A Val LV 21.27 -.3 -1.9 +6.1/D WldGr WS 31.56 -2.2 -2.3 +6.6/CUndiscovered ManagerBehavioralValA m SV 71.18 +1.3 +4.2 +10.6/A BehavioralValC m SV 66.98 +1.3 +3.9 +10.1/B BehavioralValL SV 72.98 +1.4 +4.4 +11.1/AVALIC Co IAstAllc MA 11.23 -1.6 -1.4 +4.7/D CorEq LB 23.36 -.1 +1.8 +9.6/C CptlCnsrvtn CI 9.50 ... -2.4 +1.3/D DivVal LV 12.57 +.5 -2.5 +9.5/A EmergEcos EM 8.38 -7.3 -10.1 +4.8/C FrgnVal FV 10.47 -2.9 -3.9 +2.3/C GlbSclAwrns WS 26.20 -1.0 +.9 +7.6/B GlbStr IH 11.95 -1.5 -1.8 +2.3/E Gr LG 17.48 +.5 +7.8 +13.0/B GrInc LB 22.41 +.2 +1.5 +10.0/B GvtSec GI 10.19 +.3 -1.5 +.9/B HlthSci SH 20.89 +2.0 +8.1 +4.4/B InProt IP 10.86 +.3 -1.0 +1.6/B IntlEqsIdx FB 7.29 -2.9 -3.0 +3.2/C IntlGr FG 14.79 -1.9 +5.9 +6.2/B IntlGvtBd IB 11.54 -.9 -3.0 +2.5/B LgCpCor LB 11.78 -.2 -.6 +8.7/D LgCptlGr LG 15.16 +.2 +5.2 +11.5/C MidCpIdx MB 28.27 +.8 +3.7 +10.1/A MidCpStrGr MG 15.87 -.3 +6.4 +10.5/B SciTech ST 31.05 -.4 +13.1 +19.5/C SmCp SG 11.73 +1.8 +7.6 +8.3/D SmCpIdx SB 23.16 +2.0 +8.4 +10.3/B SmCpSpecVals SV 14.09 +1.6 +4.3 +11.0/A SmMidGr MG 14.04 +1.3 +7.5 +7.3/D StkIdx LB 39.67 ... +2.4 +10.9/A Val LV 17.85 -1.1 -1.3 +6.7/DVALIC Co IICorBd CI 10.64 -.2 -2.7 +1.7/C HYBd HY 7.43 +.5 -.3 +4.4/B IntlOpps FR 21.17 -2.5 +1.3 +10.9/A LgCpVal LV 21.69 -1.1 -.2 +8.3/B MidCpVal MB 21.34 -.6 ... +7.3/C SclyRspnb LB 21.73 -.2 +2.1 +10.4/B SmCpVal SV 15.35 +1.0 +5.4 +8.8/C StrBd MU 10.79 -.3 -2.5 +2.9/CVYClmbCntrnCrS b LB 23.89 -.2 -.8 +8.6/D TRPDvrsMdCpGrA b MG 11.11 +.4 +5.8 +9.6/C TRPGrEqI LG 102.07 +.7 +9.5 +14.6/AValue LineAstAllcInv b MA 32.62 +1.0 +3.4 +7.5/A CorBd b CI 14.45 +.1 -2.3 +1.3/D CptlApprctInv b AL 10.76 +1.1 +8.2 +9.9/A LgrCoFocedInv b LG 32.66 +2.2 +14.0 +15.7/A MidCpFoced b MG 20.24 +1.8 +5.5 +11.5/B PremGr b MG 34.90 +1.4 +5.4 +10.0/B